NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$43.36
+2.42 (+5.91%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $44.35 | Thursday, 2nd May 2024 CGNX stock ended at $43.36. This is 5.91% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.44% from a day low at $42.06 to a day high of $44.35. |
| 90 days | $34.80 | $44.35 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2020 | $73.64 | $75.00 | $73.05 | $73.90 | 1 282 363 |
| Nov 04, 2020 | $70.12 | $73.61 | $70.12 | $72.65 | 1 486 615 |
| Nov 03, 2020 | $69.81 | $70.68 | $68.00 | $70.16 | 1 054 296 |
| Nov 02, 2020 | $66.30 | $67.71 | $66.06 | $67.62 | 818 899 |
| Oct 30, 2020 | $67.24 | $67.60 | $64.23 | $65.90 | 708 547 |
| Oct 29, 2020 | $70.79 | $70.79 | $65.34 | $67.66 | 1 163 590 |
| Oct 28, 2020 | $65.22 | $66.22 | $65.01 | $65.13 | 910 323 |
| Oct 27, 2020 | $67.43 | $67.83 | $66.46 | $66.70 | 523 214 |
| Oct 26, 2020 | $68.73 | $69.84 | $66.59 | $67.43 | 519 508 |
| Oct 23, 2020 | $69.76 | $70.15 | $68.93 | $69.93 | 431 007 |
| Oct 22, 2020 | $68.73 | $70.17 | $68.61 | $69.62 | 824 448 |
| Oct 21, 2020 | $68.73 | $70.28 | $68.52 | $68.55 | 653 108 |
| Oct 20, 2020 | $69.12 | $69.84 | $68.39 | $68.45 | 473 492 |
| Oct 19, 2020 | $69.51 | $70.76 | $68.53 | $68.70 | 472 461 |
| Oct 16, 2020 | $68.57 | $69.59 | $68.09 | $68.88 | 676 213 |
| Oct 15, 2020 | $66.52 | $67.54 | $65.00 | $67.21 | 986 417 |
| Oct 14, 2020 | $69.13 | $69.73 | $67.34 | $67.36 | 850 746 |
| Oct 13, 2020 | $69.81 | $70.94 | $69.07 | $69.13 | 718 706 |
| Oct 12, 2020 | $69.63 | $70.55 | $69.43 | $69.95 | 996 300 |
| Oct 09, 2020 | $69.00 | $69.74 | $68.52 | $69.31 | 586 153 |
| Oct 08, 2020 | $68.35 | $68.88 | $67.88 | $68.38 | 495 295 |
| Oct 07, 2020 | $67.18 | $68.88 | $67.02 | $68.16 | 759 889 |
| Oct 06, 2020 | $66.80 | $67.36 | $65.79 | $66.14 | 730 742 |
| Oct 05, 2020 | $65.13 | $67.25 | $65.13 | $66.87 | 636 914 |
| Oct 02, 2020 | $63.82 | $65.44 | $63.10 | $64.41 | 620 566 |
