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 |
| Oct 24, 2023 | $36.29 | $36.37 | $35.67 | $35.81 | 1 116 614 |
| Oct 23, 2023 | $36.37 | $36.95 | $36.13 | $36.29 | 1 187 287 |
| Oct 20, 2023 | $36.70 | $36.72 | $36.20 | $36.50 | 1 026 237 |
| Oct 19, 2023 | $37.05 | $37.58 | $36.56 | $36.79 | 1 107 202 |
| Oct 18, 2023 | $38.21 | $38.32 | $36.97 | $37.03 | 1 328 283 |
| Oct 17, 2023 | $38.95 | $39.41 | $38.46 | $38.58 | 1 450 113 |
| Oct 16, 2023 | $38.75 | $39.55 | $38.68 | $39.39 | 1 173 694 |
| Oct 13, 2023 | $39.24 | $39.47 | $38.00 | $38.26 | 1 977 104 |
| Oct 12, 2023 | $40.89 | $40.89 | $39.35 | $39.38 | 1 323 051 |
| Oct 11, 2023 | $41.50 | $41.72 | $40.59 | $40.93 | 936 674 |
| Oct 10, 2023 | $41.38 | $42.10 | $41.30 | $41.51 | 787 833 |
| Oct 09, 2023 | $41.43 | $41.84 | $41.12 | $41.38 | 750 377 |
| Oct 06, 2023 | $41.78 | $42.50 | $41.58 | $42.15 | 719 676 |
| Oct 05, 2023 | $42.34 | $42.95 | $41.41 | $41.97 | 889 959 |
| Oct 04, 2023 | $41.45 | $42.01 | $41.17 | $41.90 | 596 719 |
| Oct 03, 2023 | $41.87 | $42.22 | $41.08 | $41.25 | 481 901 |
| Oct 02, 2023 | $42.34 | $42.73 | $41.99 | $42.23 | 603 616 |
| Sep 29, 2023 | $42.82 | $43.16 | $42.39 | $42.44 | 611 547 |
| Sep 28, 2023 | $42.06 | $42.86 | $41.91 | $42.34 | 654 085 |
| Sep 27, 2023 | $42.23 | $42.29 | $41.51 | $41.94 | 879 916 |
| Sep 26, 2023 | $42.22 | $42.46 | $41.52 | $41.86 | 801 436 |
| Sep 25, 2023 | $42.33 | $42.87 | $42.25 | $42.70 | 512 180 |
| Sep 22, 2023 | $42.77 | $43.07 | $42.37 | $42.41 | 540 818 |
| Sep 20, 2023 | $44.21 | $44.41 | $42.99 | $43.21 | 544 435 |
| Sep 19, 2023 | $44.35 | $44.41 | $43.64 | $43.96 | 686 343 |
