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 |
| Feb 17, 2023 | $48.75 | $50.90 | $46.55 | $48.14 | 3 117 045 |
| Feb 16, 2023 | $55.37 | $56.22 | $54.72 | $55.31 | 847 067 |
| Feb 15, 2023 | $54.97 | $56.37 | $54.51 | $56.37 | 789 230 |
| Feb 14, 2023 | $53.76 | $55.53 | $53.26 | $55.33 | 769 479 |
| Feb 13, 2023 | $53.19 | $54.19 | $52.77 | $54.12 | 405 580 |
| Feb 10, 2023 | $53.64 | $54.09 | $52.63 | $53.06 | 630 420 |
| Feb 09, 2023 | $55.20 | $55.55 | $53.79 | $54.03 | 576 083 |
| Feb 08, 2023 | $54.15 | $54.96 | $54.01 | $54.46 | 510 003 |
| Feb 07, 2023 | $54.06 | $54.83 | $53.62 | $54.65 | 817 632 |
| Feb 06, 2023 | $55.11 | $55.65 | $54.34 | $54.40 | 519 277 |
| Feb 03, 2023 | $55.89 | $56.55 | $55.50 | $55.90 | 665 881 |
| Feb 02, 2023 | $56.23 | $58.12 | $55.93 | $57.04 | 890 401 |
| Feb 01, 2023 | $53.75 | $55.35 | $53.39 | $55.29 | 939 579 |
| Jan 31, 2023 | $52.30 | $54.80 | $52.12 | $54.74 | 1 206 772 |
| Jan 30, 2023 | $52.17 | $52.62 | $51.72 | $52.18 | 517 814 |
| Jan 27, 2023 | $52.54 | $53.00 | $52.29 | $52.74 | 607 883 |
| Jan 26, 2023 | $53.63 | $53.82 | $52.32 | $53.10 | 438 774 |
| Jan 25, 2023 | $51.86 | $53.53 | $51.15 | $53.14 | 473 570 |
| Jan 24, 2023 | $53.11 | $53.72 | $52.84 | $52.84 | 565 841 |
| Jan 23, 2023 | $51.76 | $53.49 | $51.33 | $53.45 | 786 383 |
| Jan 20, 2023 | $50.63 | $51.68 | $50.48 | $51.58 | 533 534 |
| Jan 19, 2023 | $50.67 | $51.35 | $50.43 | $50.63 | 752 000 |
| Jan 18, 2023 | $51.49 | $52.32 | $50.73 | $50.99 | 902 222 |
| Jan 17, 2023 | $50.54 | $51.26 | $49.01 | $51.13 | 1 454 000 |
| Jan 13, 2023 | $52.25 | $53.22 | $52.16 | $53.20 | 547 515 |
