NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$40.94
-0.600 (-1.44%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $42.49 | Wednesday, 1st May 2024 CGNX stock ended at $40.94. This is 1.44% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.19% from a day low at $40.80 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 |
| Mar 27, 2023 | $48.17 | $48.61 | $47.34 | $47.71 | 838 534 |
| Mar 24, 2023 | $48.93 | $49.00 | $47.77 | $48.00 | 874 787 |
| Mar 23, 2023 | $48.85 | $49.98 | $48.63 | $49.19 | 557 833 |
| Mar 22, 2023 | $49.41 | $49.94 | $48.35 | $48.41 | 489 145 |
| Mar 21, 2023 | $49.61 | $50.06 | $49.01 | $49.64 | 498 798 |
| Mar 20, 2023 | $48.65 | $49.42 | $48.64 | $49.32 | 551 520 |
| Mar 17, 2023 | $48.51 | $48.69 | $47.62 | $48.65 | 1 371 558 |
| Mar 16, 2023 | $47.35 | $48.81 | $47.30 | $48.58 | 1 011 455 |
| Mar 15, 2023 | $47.08 | $47.72 | $46.21 | $47.70 | 935 952 |
| Mar 14, 2023 | $48.15 | $48.51 | $47.18 | $48.03 | 957 442 |
| Mar 13, 2023 | $46.92 | $48.02 | $46.77 | $47.29 | 786 091 |
| Mar 10, 2023 | $48.15 | $48.15 | $46.87 | $47.47 | 1 350 607 |
| Mar 09, 2023 | $48.64 | $49.26 | $47.99 | $48.27 | 938 227 |
| Mar 08, 2023 | $48.67 | $48.78 | $47.96 | $48.64 | 742 532 |
| Mar 07, 2023 | $48.61 | $49.01 | $48.07 | $48.50 | 1 100 731 |
| Mar 06, 2023 | $49.12 | $49.75 | $48.68 | $48.77 | 819 622 |
| Mar 03, 2023 | $48.00 | $49.52 | $47.85 | $49.22 | 799 754 |
| Mar 02, 2023 | $47.64 | $47.90 | $46.82 | $47.78 | 710 575 |
| Mar 01, 2023 | $47.31 | $48.43 | $47.01 | $48.06 | 896 396 |
| Feb 28, 2023 | $46.84 | $47.89 | $46.61 | $47.42 | 868 642 |
| Feb 27, 2023 | $47.50 | $47.95 | $46.67 | $46.91 | 735 149 |
| Feb 24, 2023 | $45.86 | $47.12 | $45.71 | $47.04 | 1 145 202 |
| Feb 23, 2023 | $48.04 | $48.20 | $46.46 | $46.84 | 891 642 |
| Feb 22, 2023 | $47.02 | $47.99 | $46.33 | $46.82 | 775 155 |
| Feb 21, 2023 | $47.50 | $49.00 | $46.79 | $47.21 | 1 400 572 |
