NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$39.21
-0.410 (-1.03%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.19 | $42.77 | Wednesday, 17th Apr 2024 CGNX stock ended at $39.21. This is 1.03% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $39.19 to a day high of $39.93. |
| 90 days | $34.80 | $42.77 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-27 | $78.24 | $79.35 | $77.49 | $78.20 | 999 294 |
| 2021-05-26 | $78.08 | $78.54 | $76.94 | $77.85 | 667 268 |
| 2021-05-25 | $77.64 | $78.50 | $77.44 | $78.08 | 643 281 |
| 2021-05-24 | $77.53 | $78.03 | $77.11 | $77.35 | 462 925 |
| 2021-05-21 | $77.41 | $78.14 | $76.90 | $76.95 | 811 765 |
| 2021-05-20 | $76.04 | $77.64 | $76.04 | $77.02 | 880 837 |
| 2021-05-19 | $74.76 | $76.25 | $73.03 | $76.05 | 980 316 |
| 2021-05-18 | $74.24 | $74.98 | $73.42 | $73.45 | 783 705 |
| 2021-05-17 | $74.19 | $74.68 | $73.21 | $74.11 | 669 856 |
| 2021-05-14 | $73.93 | $74.83 | $72.91 | $74.04 | 1 155 338 |
| 2021-05-13 | $74.52 | $75.21 | $72.85 | $73.17 | 740 294 |
| 2021-05-12 | $73.78 | $75.15 | $73.29 | $73.32 | 1 022 743 |
| 2021-05-11 | $75.00 | $75.60 | $73.85 | $74.83 | 1 060 492 |
| 2021-05-10 | $77.18 | $77.49 | $75.50 | $76.36 | 1 079 251 |
| 2021-05-07 | $78.67 | $79.88 | $77.19 | $77.58 | 1 404 299 |
| 2021-05-06 | $79.69 | $80.29 | $77.37 | $78.89 | 1 002 326 |
| 2021-05-05 | $81.59 | $81.98 | $79.70 | $79.88 | 1 104 019 |
| 2021-05-04 | $82.19 | $82.35 | $79.45 | $80.83 | 747 967 |
| 2021-05-03 | $87.02 | $87.57 | $82.84 | $82.93 | 606 359 |
| 2021-04-30 | $86.65 | $87.27 | $85.91 | $86.12 | 887 881 |
| 2021-04-29 | $88.63 | $88.63 | $87.34 | $87.82 | 309 186 |
| 2021-04-28 | $87.95 | $88.86 | $87.72 | $87.91 | 354 592 |
| 2021-04-27 | $87.95 | $88.55 | $87.00 | $88.20 | 473 077 |
| 2021-04-26 | $85.68 | $87.76 | $85.09 | $87.75 | 849 076 |
| 2021-04-23 | $84.35 | $86.04 | $84.31 | $85.67 | 915 489 |
