Stockscreener 앱 받기
36.88
2.72%
-1.03
시간 외 거래:
36.94
0.06
+0.16%
Cognex Corp 주식 (CGNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $37.78 | $36.45 | $1.33 | 3,122,762.0 | -2.72% |
| 2025-12-10 | $38.44 | $36.52 | $1.92 | 2,365,647.0 | -0.81% |
| 2025-12-09 | $38.65 | $38.06 | $0.59 | 1,331,403.0 | -0.52% |
| 2025-12-08 | $39.19 | $38.19 | $1.00 | 1,441,533.0 | +0.00% |
| 2025-12-05 | $39.18 | $38.32 | $0.86 | 1,465,727.0 | -0.93% |
| 2025-12-04 | $39.14 | $37.55 | $1.59 | 1,336,274.0 | +2.89% |
| 2025-12-03 | $37.96 | $37.17 | $0.79 | 2,437,704.0 | -1.31% |
| 2025-12-02 | $38.53 | $37.88 | $0.65 | 1,108,165.0 | +0.63% |
| 2025-12-01 | $38.42 | $37.61 | $0.81 | 1,378,123.0 | -0.39% |
| 2025-11-28 | $38.60 | $38.06 | $0.54 | 657,292.0 | -0.29% |
| 2025-11-26 | $38.69 | $37.72 | $0.97 | 1,487,100.0 | +1.19% |
| 2025-11-25 | $38.05 | $36.93 | $1.12 | 1,602,421.0 | +1.72% |
| 2025-11-24 | $37.52 | $36.68 | $0.84 | 1,590,505.0 | +0.62% |
| 2025-11-21 | $36.95 | $34.88 | $2.07 | 1,755,425.0 | +5.82% |
| 2025-11-20 | $37.23 | $34.68 | $2.55 | 1,529,355.0 | -3.43% |
| 2025-11-19 | $36.46 | $35.58 | $0.885 | 1,776,711.0 | +0.54% |
| 2025-11-18 | $36.47 | $35.42 | $1.05 | 1,572,074.0 | -0.21% |
| 2025-11-17 | $36.58 | $35.47 | $1.11 | 2,138,120.0 | -2.15% |
| 2025-11-14 | $37.24 | $35.98 | $1.26 | 1,532,456.0 | -0.76% |
| 2025-11-13 | $38.22 | $36.62 | $1.60 | 2,006,474.0 | -2.96% |
| 2025-11-12 | $38.99 | $38.14 | $0.85 | 1,411,605.0 | -0.57% |
| 2025-11-11 | $39.04 | $38.30 | $0.74 | 1,924,015.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $39.19 | $36.45 | $2.74 | 19,110,100.0 | -3.20% |
| 2025-11 | $42.20 | $34.68 | $7.52 | 32,694,877.0 | -7.95% |
| 2025-10 | $49.76 | $40.15 | $9.61 | 42,903,041.0 | -8.63% |
| 2025-09 | $47.52 | $42.75 | $4.77 | 41,659,910.0 | +3.10% |
| 2025-08 | $45.03 | $39.02 | $6.01 | 44,706,772.0 | +7.78% |
| 2025-07 | $42.14 | $31.50 | $10.64 | 42,566,755.0 | +28.53% |
| 2025-06 | $32.09 | $29.22 | $2.87 | 33,511,329.0 | +5.84% |
| 2025-05 | $32.15 | $27.20 | $4.95 | 37,449,738.0 | +9.78% |
| 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% |
2.23%
0.64%
자본화:
|
볼륨(24시간):