NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$39.21
-0.410 (-1.03%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.19 | $42.77 | Wednesday, 17th Apr 2024 CGNX stock ended at $39.21. This is 1.03% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $39.19 to a day high of $39.93. |
| 90 days | $34.80 | $42.77 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $39.93 | $39.93 | $39.19 | $39.21 | 807 073 |
| 2024-04-16 | $39.52 | $39.93 | $39.25 | $39.62 | 636 952 |
| 2024-04-15 | $40.46 | $40.75 | $39.84 | $39.96 | 893 921 |
| 2024-04-12 | $40.88 | $40.91 | $40.10 | $40.25 | 772 242 |
| 2024-04-11 | $41.46 | $41.49 | $40.52 | $41.30 | 684 507 |
| 2024-04-10 | $41.01 | $41.96 | $40.90 | $41.14 | 774 206 |
| 2024-04-09 | $41.25 | $42.38 | $41.19 | $42.19 | 656 763 |
| 2024-04-08 | $40.78 | $41.08 | $40.45 | $40.98 | 507 558 |
| 2024-04-05 | $40.00 | $40.78 | $39.65 | $40.42 | 893 905 |
| 2024-04-04 | $41.34 | $41.51 | $40.03 | $40.10 | 773 141 |
| 2024-04-03 | $40.52 | $41.05 | $40.13 | $40.81 | 891 581 |
| 2024-04-02 | $41.32 | $41.45 | $40.32 | $40.79 | 878 714 |
| 2024-04-01 | $42.49 | $42.49 | $41.65 | $41.75 | 758 995 |
| 2024-03-28 | $42.58 | $42.77 | $42.20 | $42.42 | 720 930 |
| 2024-03-27 | $41.59 | $42.56 | $41.56 | $42.48 | 904 039 |
| 2024-03-26 | $42.02 | $42.18 | $41.32 | $41.34 | 918 077 |
| 2024-03-25 | $41.80 | $42.01 | $41.44 | $41.64 | 726 997 |
| 2024-03-22 | $41.89 | $42.23 | $41.33 | $41.85 | 949 697 |
| 2024-03-21 | $41.67 | $42.15 | $41.34 | $41.93 | 1 106 778 |
| 2024-03-20 | $41.13 | $41.49 | $40.74 | $41.16 | 860 469 |
| 2024-03-19 | $40.82 | $41.42 | $40.60 | $41.17 | 1 361 326 |
| 2024-03-18 | $41.00 | $41.05 | $39.91 | $40.11 | 1 049 209 |
| 2024-03-15 | $40.58 | $41.07 | $40.46 | $40.72 | 1 810 720 |
| 2024-03-14 | $40.80 | $42.08 | $40.42 | $40.67 | 1 291 606 |
| 2024-03-13 | $41.18 | $41.67 | $40.82 | $40.87 | 1 798 988 |
