NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$38.46
-0.230 (-0.594%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $42.77 | Friday, 19th Apr 2024 CGNX stock ended at $38.46. This is 0.594% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $38.30 to a day high of $39.07. |
| 90 days | $34.80 | $42.77 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $89.20 | $90.30 | $88.92 | $89.84 | 880 078 |
| 2021-02-10 | $88.99 | $89.77 | $88.12 | $88.37 | 510 335 |
| 2021-02-09 | $88.81 | $89.49 | $88.13 | $88.98 | 598 795 |
| 2021-02-08 | $87.12 | $88.60 | $87.08 | $88.58 | 519 604 |
| 2021-02-05 | $86.55 | $87.50 | $85.90 | $87.02 | 481 852 |
| 2021-02-04 | $85.72 | $86.60 | $85.48 | $86.22 | 350 750 |
| 2021-02-03 | $85.27 | $86.19 | $84.56 | $85.72 | 640 317 |
| 2021-02-02 | $84.07 | $85.36 | $83.82 | $85.26 | 766 070 |
| 2021-02-01 | $83.14 | $84.11 | $82.00 | $83.59 | 569 088 |
| 2021-01-29 | $81.17 | $83.01 | $80.51 | $82.13 | 833 071 |
| 2021-01-28 | $81.37 | $82.20 | $80.21 | $81.53 | 686 731 |
| 2021-01-27 | $80.37 | $81.87 | $79.00 | $81.00 | 961 682 |
| 2021-01-26 | $83.78 | $83.80 | $81.64 | $81.75 | 467 185 |
| 2021-01-25 | $85.04 | $85.32 | $82.85 | $84.31 | 432 430 |
| 2021-01-22 | $84.34 | $84.65 | $83.76 | $84.37 | 453 757 |
| 2021-01-21 | $86.64 | $87.11 | $84.59 | $85.18 | 696 234 |
| 2021-01-20 | $85.85 | $86.85 | $85.13 | $85.66 | 800 818 |
| 2021-01-19 | $85.11 | $85.96 | $84.16 | $85.39 | 1 058 282 |
| 2021-01-15 | $86.36 | $87.00 | $83.96 | $84.04 | 936 837 |
| 2021-01-14 | $86.23 | $87.85 | $86.03 | $86.56 | 928 901 |
| 2021-01-13 | $84.60 | $85.27 | $83.74 | $84.15 | 692 587 |
| 2021-01-12 | $86.05 | $86.52 | $84.30 | $84.76 | 624 026 |
| 2021-01-11 | $84.90 | $86.36 | $84.58 | $85.71 | 457 223 |
| 2021-01-08 | $85.94 | $88.15 | $85.38 | $85.79 | 803 270 |
| 2021-01-07 | $84.49 | $86.34 | $84.38 | $85.58 | 1 067 331 |
