NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$41.54
+0.130 (+0.314%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $42.49 | Tuesday, 30th Apr 2024 CGNX stock ended at $41.54. This is 0.314% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $41.15 to a day high of $42.10. |
| 90 days | $34.80 | $42.77 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $41.15 | $42.10 | $41.15 | $41.54 | 1 446 378 |
| Apr 29, 2024 | $40.73 | $41.81 | $40.73 | $41.41 | 1 142 373 |
| Apr 26, 2024 | $39.90 | $40.94 | $39.69 | $40.61 | 529 838 |
| Apr 25, 2024 | $39.28 | $39.88 | $38.85 | $39.79 | 544 518 |
| Apr 24, 2024 | $39.40 | $40.71 | $39.28 | $39.53 | 1 044 712 |
| Apr 23, 2024 | $39.22 | $39.93 | $39.22 | $39.54 | 492 064 |
| Apr 22, 2024 | $38.85 | $39.35 | $38.56 | $39.17 | 760 792 |
| Apr 19, 2024 | $38.69 | $39.07 | $38.30 | $38.46 | 642 608 |
| Apr 18, 2024 | $39.17 | $39.18 | $38.48 | $38.69 | 690 896 |
| Apr 17, 2024 | $39.93 | $39.93 | $39.19 | $39.21 | 807 073 |
| Apr 16, 2024 | $39.52 | $39.93 | $39.25 | $39.62 | 636 952 |
| Apr 15, 2024 | $40.46 | $40.75 | $39.84 | $39.96 | 893 921 |
| Apr 12, 2024 | $40.88 | $40.91 | $40.10 | $40.25 | 772 242 |
| Apr 11, 2024 | $41.46 | $41.49 | $40.52 | $41.30 | 684 507 |
| Apr 10, 2024 | $41.01 | $41.96 | $40.90 | $41.14 | 774 206 |
| Apr 09, 2024 | $41.25 | $42.38 | $41.19 | $42.19 | 656 763 |
| Apr 08, 2024 | $40.78 | $41.08 | $40.45 | $40.98 | 507 558 |
| Apr 05, 2024 | $40.00 | $40.78 | $39.65 | $40.42 | 893 905 |
| Apr 04, 2024 | $41.34 | $41.51 | $40.03 | $40.10 | 773 141 |
| Apr 03, 2024 | $40.52 | $41.05 | $40.13 | $40.81 | 891 581 |
| Apr 02, 2024 | $41.32 | $41.45 | $40.32 | $40.79 | 878 714 |
| Apr 01, 2024 | $42.49 | $42.49 | $41.65 | $41.75 | 758 995 |
| Mar 28, 2024 | $42.58 | $42.77 | $42.20 | $42.42 | 720 930 |
| Mar 27, 2024 | $41.59 | $42.56 | $41.56 | $42.48 | 904 039 |
| Mar 26, 2024 | $42.02 | $42.18 | $41.32 | $41.34 | 918 077 |
