NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$39.54
+0.370 (+0.94%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $42.77 | Tuesday, 23rd Apr 2024 CGNX stock ended at $39.54. This is 0.94% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.81% from a day low at $39.22 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 |
| Jan 04, 2024 | $38.21 | $38.49 | $37.59 | $38.20 | 2 056 844 |
| Jan 03, 2024 | $39.98 | $39.98 | $38.79 | $39.02 | 1 163 238 |
| Jan 02, 2024 | $41.24 | $41.34 | $40.17 | $40.34 | 805 244 |
| Dec 29, 2023 | $42.41 | $42.59 | $41.69 | $41.74 | 920 186 |
| Dec 28, 2023 | $42.31 | $42.59 | $42.02 | $42.56 | 815 877 |
| Dec 27, 2023 | $42.77 | $42.82 | $42.19 | $42.40 | 974 981 |
| Dec 26, 2023 | $42.46 | $42.66 | $42.20 | $42.62 | 352 404 |
| Dec 22, 2023 | $42.08 | $42.53 | $42.03 | $42.23 | 767 762 |
| Dec 21, 2023 | $41.41 | $42.03 | $40.99 | $41.94 | 724 395 |
| Dec 20, 2023 | $42.19 | $42.26 | $40.85 | $40.87 | 1 157 256 |
| Dec 19, 2023 | $41.72 | $42.31 | $41.53 | $42.25 | 734 389 |
| Dec 18, 2023 | $42.04 | $42.04 | $41.30 | $41.43 | 953 263 |
| Dec 15, 2023 | $42.19 | $42.39 | $41.63 | $41.84 | 3 717 993 |
| Dec 14, 2023 | $39.71 | $42.57 | $39.67 | $42.49 | 2 796 099 |
| Dec 13, 2023 | $37.81 | $39.01 | $37.21 | $38.86 | 1 552 107 |
| Dec 12, 2023 | $38.08 | $38.14 | $37.54 | $37.90 | 1 122 586 |
| Dec 11, 2023 | $38.00 | $38.40 | $37.92 | $38.03 | 801 959 |
| Dec 08, 2023 | $37.84 | $38.71 | $37.80 | $38.07 | 727 852 |
| Dec 07, 2023 | $38.61 | $38.71 | $37.93 | $38.04 | 691 718 |
| Dec 06, 2023 | $38.33 | $39.06 | $38.21 | $38.53 | 861 262 |
| Dec 05, 2023 | $38.17 | $38.37 | $37.81 | $37.96 | 1 101 977 |
| Dec 04, 2023 | $38.11 | $38.43 | $37.95 | $38.28 | 1 281 123 |
| Dec 01, 2023 | $37.56 | $38.59 | $37.35 | $38.40 | 1 350 539 |
| Nov 30, 2023 | $37.71 | $38.31 | $37.11 | $37.70 | 7 977 803 |
| Nov 29, 2023 | $37.23 | $37.98 | $37.06 | $37.61 | 1 970 755 |
