Stockscreener 앱 받기
31.58
0.09%
-0.03
Cognex Corp 주식 (CGNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $31.68 | $31.34 | $0.335 | 1,431,263.0 | -0.09% |
| 2025-05-15 | $32.02 | $31.50 | $0.515 | 1,468,861.0 | -1.43% |
| 2025-05-14 | $32.15 | $31.36 | $0.795 | 2,386,356.0 | +1.46% |
| 2025-05-13 | $32.09 | $31.48 | $0.605 | 1,805,105.0 | -0.03% |
| 2025-05-12 | $31.86 | $31.14 | $0.72 | 1,929,557.0 | +7.30% |
| 2025-05-09 | $30.01 | $29.43 | $0.575 | 2,226,245.0 | +0.17% |
| 2025-05-08 | $29.58 | $28.56 | $1.02 | 1,996,434.0 | +3.56% |
| 2025-05-07 | $28.58 | $27.82 | $0.765 | 2,075,578.0 | +2.08% |
| 2025-05-06 | $28.32 | $27.61 | $0.71 | 1,473,718.0 | -0.57% |
| 2025-05-05 | $28.38 | $27.54 | $0.84 | 1,894,883.0 | +0.57% |
| 2025-05-02 | $28.77 | $27.68 | $1.09 | 1,775,746.0 | +0.04% |
| 2025-05-01 | $28.81 | $27.20 | $1.61 | 2,901,787.0 | +1.90% |
| 2025-04-30 | $27.35 | $26.14 | $1.21 | 4,077,503.0 | +1.87% |
| 2025-04-29 | $27.32 | $26.76 | $0.564 | 4,677,905.0 | -0.45% |
| 2025-04-28 | $27.36 | $26.64 | $0.715 | 2,840,177.0 | +2.91% |
| 2025-04-25 | $26.34 | $25.70 | $0.64 | 1,407,485.0 | +0.27% |
| 2025-04-24 | $26.10 | $25.12 | $0.9838 | 2,015,056.0 | +4.44% |
| 2025-04-23 | $25.73 | $24.75 | $0.9802 | 2,710,273.0 | +3.35% |
| 2025-04-22 | $24.39 | $23.71 | $0.68 | 3,805,670.0 | +2.89% |
| 2025-04-21 | $23.67 | $22.85 | $0.82 | 5,166,044.0 | -1.18% |
| 2025-04-17 | $23.80 | $23.17 | $0.63 | 4,864,394.0 | +0.93% |
Cognex Corp 주식 (CGNX) 연도별 가격 이력
이 심층 분석에서는 Cognex Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cognex Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cognex Corp 주식 (CGNX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.15 | $27.20 | $4.95 | 24,796,796.0 | +15.68% |
| 2025-04 | $30.79 | $22.67 | $8.12 | 80,295,625.0 | -8.48% |
| 2025-03 | $34.32 | $29.39 | $4.93 | 42,677,212.0 | -9.05% |
| 2025-02 | $40.00 | $32.14 | $7.86 | 32,217,197.0 | -17.79% |
| 2025-01 | $41.43 | $35.53 | $5.90 | 21,964,596.0 | +11.27% |
Cognex Corp 주식 (CGNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.51 | $35.08 | $5.43 | 22,413,642.0 | -10.78% |
| 2024-11 | $43.30 | $38.10 | $5.20 | 20,443,536.0 | -0.62% |
| 2024-10 | $44.16 | $38.01 | $6.16 | 25,494,200.0 | -0.67% |
| 2024-09 | $41.07 | $37.42 | $3.65 | 19,721,318.0 | +0.30% |
| 2024-08 | $46.50 | $35.25 | $11.25 | 32,766,483.0 | -18.62% |
| 2024-07 | $53.13 | $46.21 | $6.92 | 23,043,282.0 | +6.12% |
| 2024-06 | $48.03 | $42.04 | $5.99 | 20,138,413.0 | +2.72% |
| 2024-05 | $48.74 | $40.80 | $7.94 | 25,221,170.0 | +9.58% |
| 2024-04 | $42.60 | $38.30 | $4.30 | 17,793,145.0 | -2.07% |
| 2024-03 | $42.77 | $39.10 | $3.67 | 26,004,499.0 | +7.53% |
| 2024-02 | $41.17 | $34.79 | $6.38 | 50,682,528.0 | +9.16% |
| 2024-01 | $41.34 | $36.00 | $5.34 | 26,335,500.0 | -13.42% |
Cognex Corp 주식 (CGNX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.82 | $37.21 | $5.61 | 24,386,293.0 | +10.72% |
| 2023-11 | $38.51 | $34.28 | $4.23 | 33,690,324.0 | +4.75% |
| 2023-10 | $42.95 | $34.32 | $8.63 | 25,932,546.0 | -15.20% |
| 2023-09 | $47.89 | $41.51 | $6.38 | 16,341,271.0 | -9.86% |
| 2023-08 | $53.37 | $45.54 | $7.83 | 21,204,634.0 | -13.80% |
| 2023-07 | $59.51 | $53.55 | $5.95 | 12,438,523.0 | -2.50% |
| 2023-06 | $57.33 | $52.42 | $4.91 | 18,552,456.0 | +1.93% |
| 2023-05 | $56.02 | $45.94 | $10.09 | 19,753,799.0 | +15.24% |
| 2023-04 | $49.88 | $46.86 | $3.02 | 9,585,672.0 | -3.75% |
| 2023-03 | $50.06 | $46.21 | $3.85 | 19,727,677.0 | +4.49% |
| 2023-02 | $58.12 | $45.70 | $12.42 | 17,331,828.0 | -13.37% |
| 2023-01 | $54.80 | $46.99 | $7.80 | 14,495,295.0 | +16.20% |
0.65%
0.58%
자본화:
|
볼륨(24시간):