NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$39.79
+0.260 (+0.658%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $42.77 | Thursday, 25th Apr 2024 CGNX stock ended at $39.79. This is 0.658% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.64% from a day low at $38.85 to a day high of $39.88. |
| 90 days | $34.80 | $42.77 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 28, 2023 | $36.74 | $37.03 | $36.45 | $36.82 | 1 379 188 |
| Nov 27, 2023 | $36.68 | $36.97 | $36.12 | $36.74 | 1 158 815 |
| Nov 24, 2023 | $36.77 | $37.41 | $36.50 | $37.04 | 566 207 |
| Nov 22, 2023 | $37.26 | $37.57 | $36.79 | $36.82 | 1 116 419 |
| Nov 21, 2023 | $37.06 | $37.13 | $36.52 | $36.97 | 931 814 |
| Nov 20, 2023 | $36.96 | $37.52 | $36.83 | $37.24 | 762 548 |
| Nov 17, 2023 | $36.90 | $37.03 | $36.46 | $36.94 | 873 880 |
| Nov 16, 2023 | $37.41 | $37.41 | $36.38 | $36.57 | 913 867 |
| Nov 15, 2023 | $36.76 | $38.51 | $36.76 | $37.37 | 1 927 061 |
| Nov 14, 2023 | $36.28 | $37.05 | $36.12 | $36.76 | 1 073 000 |
| Nov 13, 2023 | $36.02 | $36.15 | $35.30 | $35.35 | 1 081 555 |
| Nov 10, 2023 | $35.75 | $36.41 | $35.50 | $36.38 | 786 953 |
| Nov 09, 2023 | $36.78 | $36.78 | $35.49 | $35.55 | 738 369 |
| Nov 08, 2023 | $36.86 | $37.15 | $36.54 | $36.55 | 1 037 365 |
| Nov 07, 2023 | $35.85 | $36.80 | $35.79 | $36.69 | 1 060 977 |
| Nov 06, 2023 | $36.26 | $36.42 | $35.94 | $35.99 | 1 502 967 |
| Nov 03, 2023 | $35.67 | $36.62 | $35.67 | $36.26 | 1 250 474 |
| Nov 02, 2023 | $35.36 | $36.00 | $34.97 | $35.23 | 1 107 091 |
| Nov 01, 2023 | $35.86 | $35.86 | $34.28 | $34.77 | 1 865 042 |
| Oct 31, 2023 | $34.55 | $36.73 | $34.39 | $35.99 | 2 194 712 |
| Oct 30, 2023 | $34.75 | $35.35 | $34.67 | $34.94 | 1 797 405 |
| Oct 27, 2023 | $34.70 | $34.86 | $34.32 | $34.64 | 1 705 398 |
| Oct 26, 2023 | $35.12 | $35.25 | $34.64 | $34.66 | 1 158 567 |
