NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$39.53
-0.0100 (-0.0253%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $42.77 | Wednesday, 24th Apr 2024 CGNX stock ended at $39.53. This is 0.0253% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.65% from a day low at $39.28 to a day high of $40.71. |
| 90 days | $34.80 | $42.77 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2021 | $76.39 | $77.71 | $75.41 | $77.50 | 1 234 420 |
| Mar 23, 2021 | $78.49 | $78.93 | $75.54 | $75.84 | 850 828 |
| Mar 22, 2021 | $79.53 | $80.57 | $78.82 | $79.00 | 1 138 723 |
| Mar 19, 2021 | $79.33 | $80.46 | $78.54 | $79.25 | 1 813 840 |
| Mar 18, 2021 | $82.48 | $82.88 | $79.63 | $80.03 | 657 649 |
| Mar 17, 2021 | $82.74 | $83.68 | $81.87 | $83.27 | 772 169 |
| Mar 16, 2021 | $84.36 | $84.62 | $82.26 | $83.33 | 1 230 449 |
| Mar 15, 2021 | $81.30 | $84.17 | $81.03 | $83.80 | 1 163 999 |
| Mar 12, 2021 | $79.50 | $81.18 | $79.34 | $81.14 | 754 373 |
| Mar 11, 2021 | $79.74 | $80.78 | $78.78 | $80.24 | 687 190 |
| Mar 10, 2021 | $79.69 | $80.36 | $78.13 | $78.23 | 591 722 |
| Mar 09, 2021 | $77.09 | $79.17 | $77.09 | $78.37 | 1 093 266 |
| Mar 08, 2021 | $77.83 | $78.65 | $74.83 | $75.19 | 573 375 |
| Mar 05, 2021 | $78.27 | $78.51 | $74.51 | $78.34 | 696 271 |
| Mar 04, 2021 | $79.19 | $79.73 | $75.74 | $77.06 | 972 760 |
| Mar 03, 2021 | $83.05 | $83.24 | $79.37 | $79.44 | 1 137 656 |
| Mar 02, 2021 | $85.50 | $86.00 | $82.45 | $82.68 | 856 798 |
| Mar 01, 2021 | $84.41 | $86.24 | $83.79 | $85.20 | 1 278 260 |
| Feb 26, 2021 | $82.22 | $83.25 | $81.18 | $82.59 | 1 367 291 |
| Feb 25, 2021 | $83.21 | $83.59 | $80.91 | $81.42 | 653 144 |
| Feb 24, 2021 | $83.10 | $84.11 | $81.61 | $83.72 | 681 526 |
| Feb 23, 2021 | $82.09 | $83.52 | $79.64 | $83.16 | 951 182 |
| Feb 22, 2021 | $84.19 | $86.40 | $83.75 | $84.28 | 887 948 |
| Feb 19, 2021 | $85.79 | $88.96 | $85.76 | $87.43 | 1 429 466 |
| Feb 18, 2021 | $87.10 | $87.98 | $85.53 | $85.74 | 895 533 |
