NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$44.49
+0.700 (+1.60%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CGNX stock ended at $44.49. This is 1.60% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.41% from a day low at $43.95 to a day high of $44.57. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $79.50 | $82.00 | $75.79 | $78.96 | 3 447 012 |
| Nov 04, 2021 | $91.00 | $91.79 | $90.20 | $91.26 | 602 188 |
| Nov 03, 2021 | $91.90 | $92.17 | $89.54 | $90.59 | 404 033 |
| Nov 02, 2021 | $88.26 | $91.75 | $88.10 | $91.73 | 742 978 |
| Nov 01, 2021 | $87.70 | $89.19 | $87.66 | $88.41 | 487 226 |
| Oct 29, 2021 | $86.27 | $88.51 | $86.00 | $87.59 | 529 312 |
| Oct 28, 2021 | $85.79 | $86.91 | $85.62 | $86.79 | 658 486 |
| Oct 27, 2021 | $86.98 | $87.21 | $84.97 | $85.08 | 416 981 |
| Oct 26, 2021 | $86.85 | $87.43 | $86.11 | $86.82 | 381 194 |
| Oct 25, 2021 | $85.30 | $86.78 | $84.71 | $86.13 | 427 791 |
| Oct 22, 2021 | $86.00 | $86.75 | $84.79 | $84.92 | 266 042 |
| Oct 21, 2021 | $84.55 | $85.89 | $84.55 | $85.85 | 246 621 |
| Oct 20, 2021 | $86.24 | $86.24 | $84.52 | $84.78 | 323 668 |
| Oct 19, 2021 | $86.54 | $86.72 | $85.45 | $86.24 | 424 602 |
| Oct 18, 2021 | $83.99 | $86.13 | $83.16 | $86.01 | 436 402 |
| Oct 15, 2021 | $83.55 | $84.66 | $83.24 | $84.41 | 508 868 |
| Oct 14, 2021 | $81.08 | $82.94 | $80.81 | $82.90 | 338 201 |
| Oct 13, 2021 | $80.77 | $80.77 | $79.77 | $80.27 | 345 399 |
| Oct 12, 2021 | $79.78 | $80.31 | $79.46 | $80.22 | 498 023 |
| Oct 11, 2021 | $80.21 | $80.96 | $79.38 | $79.45 | 430 340 |
| Oct 08, 2021 | $80.99 | $81.50 | $80.15 | $80.29 | 312 289 |
| Oct 07, 2021 | $81.19 | $81.90 | $80.63 | $80.95 | 427 298 |
| Oct 06, 2021 | $79.71 | $80.81 | $79.16 | $80.80 | 458 871 |
| Oct 05, 2021 | $80.88 | $81.70 | $80.03 | $80.80 | 737 524 |
| Oct 04, 2021 | $80.78 | $81.03 | $79.22 | $80.21 | 766 988 |
