NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$41.54
+0.130 (+0.314%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $42.49 | Tuesday, 30th Apr 2024 CGNX stock ended at $41.54. This is 0.314% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $41.15 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 |
| May 05, 2021 | $81.59 | $81.98 | $79.70 | $79.88 | 1 104 019 |
| May 04, 2021 | $82.19 | $82.35 | $79.45 | $80.83 | 747 967 |
| May 03, 2021 | $87.02 | $87.57 | $82.84 | $82.93 | 606 359 |
| Apr 30, 2021 | $86.65 | $87.27 | $85.91 | $86.12 | 887 881 |
| Apr 29, 2021 | $88.63 | $88.63 | $87.34 | $87.82 | 309 186 |
| Apr 28, 2021 | $87.95 | $88.86 | $87.72 | $87.91 | 354 592 |
| Apr 27, 2021 | $87.95 | $88.55 | $87.00 | $88.20 | 473 077 |
| Apr 26, 2021 | $85.68 | $87.76 | $85.09 | $87.75 | 849 076 |
| Apr 23, 2021 | $84.35 | $86.04 | $84.31 | $85.67 | 915 489 |
| Apr 22, 2021 | $85.77 | $86.00 | $83.60 | $84.24 | 437 577 |
| Apr 21, 2021 | $83.59 | $86.00 | $83.59 | $85.62 | 411 170 |
| Apr 20, 2021 | $85.44 | $85.89 | $83.81 | $84.39 | 259 965 |
| Apr 19, 2021 | $85.45 | $86.23 | $84.90 | $85.69 | 560 150 |
| Apr 16, 2021 | $86.15 | $87.11 | $85.68 | $85.76 | 468 951 |
| Apr 15, 2021 | $84.18 | $85.99 | $83.27 | $85.97 | 716 771 |
| Apr 14, 2021 | $84.11 | $84.42 | $83.12 | $83.23 | 592 703 |
| Apr 13, 2021 | $85.27 | $85.27 | $83.37 | $84.14 | 362 289 |
| Apr 12, 2021 | $84.62 | $85.03 | $83.85 | $84.32 | 405 279 |
| Apr 09, 2021 | $83.96 | $85.78 | $83.64 | $85.54 | 525 686 |
| Apr 08, 2021 | $83.50 | $84.14 | $82.28 | $84.10 | 727 260 |
| Apr 07, 2021 | $84.99 | $85.11 | $82.32 | $82.45 | 617 923 |
| Apr 06, 2021 | $84.84 | $86.20 | $84.62 | $85.54 | 668 007 |
| Apr 05, 2021 | $84.97 | $85.79 | $84.15 | $85.34 | 680 676 |
| Apr 01, 2021 | $83.81 | $85.33 | $83.81 | $84.31 | 717 730 |
| Mar 31, 2021 | $82.05 | $84.03 | $82.05 | $82.99 | 1 150 309 |
