NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$38.69
-0.520 (-1.33%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.48 | $42.77 | Thursday, 18th Apr 2024 CGNX stock ended at $38.69. This is 1.33% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $38.48 to a day high of $39.18. |
| 90 days | $34.80 | $42.77 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-24 | $51.70 | $52.35 | $51.68 | $52.15 | 798 670 |
| 2023-05-23 | $52.38 | $52.92 | $52.09 | $52.10 | 652 362 |
| 2023-05-22 | $52.66 | $53.47 | $52.66 | $52.74 | 900 502 |
| 2023-05-19 | $52.44 | $53.07 | $52.18 | $53.00 | 533 174 |
| 2023-05-18 | $52.03 | $52.85 | $51.74 | $52.20 | 674 558 |
| 2023-05-17 | $50.86 | $52.13 | $50.67 | $52.00 | 812 021 |
| 2023-05-16 | $50.76 | $51.04 | $50.34 | $50.60 | 588 008 |
| 2023-05-15 | $49.76 | $51.40 | $49.69 | $51.18 | 789 813 |
| 2023-05-12 | $50.23 | $50.59 | $49.29 | $49.72 | 490 809 |
| 2023-05-11 | $50.50 | $50.77 | $50.08 | $50.13 | 492 575 |
| 2023-05-10 | $49.52 | $50.65 | $49.52 | $50.38 | 756 544 |
| 2023-05-09 | $49.24 | $49.76 | $48.70 | $49.54 | 730 725 |
| 2023-05-08 | $49.48 | $49.90 | $49.16 | $49.61 | 747 770 |
| 2023-05-05 | $50.67 | $50.69 | $48.50 | $49.60 | 873 164 |
| 2023-05-04 | $49.00 | $51.53 | $48.00 | $50.49 | 1 494 378 |
| 2023-05-03 | $46.79 | $48.13 | $46.78 | $47.35 | 1 323 274 |
| 2023-05-02 | $47.96 | $47.96 | $45.94 | $46.47 | 1 193 819 |
| 2023-05-01 | $47.78 | $48.63 | $47.78 | $48.28 | 1 005 198 |
| 2023-04-28 | $47.87 | $48.23 | $47.53 | $47.69 | 643 040 |
| 2023-04-27 | $47.41 | $47.99 | $46.86 | $47.87 | 705 588 |
| 2023-04-26 | $47.46 | $47.60 | $46.91 | $47.02 | 457 866 |
| 2023-04-25 | $48.10 | $48.40 | $47.30 | $47.31 | 442 499 |
| 2023-04-24 | $48.58 | $48.80 | $48.17 | $48.72 | 279 343 |
| 2023-04-21 | $48.46 | $48.69 | $48.20 | $48.62 | 354 876 |
| 2023-04-20 | $48.28 | $48.93 | $48.18 | $48.40 | 543 374 |
