31.46
price down icon0.44%   -0.14
after-market 시간 외 거래: 31.46
loading

Cognex Corp 주식 (CGNX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $32.09 $31.20 $0.895 2,909,393.0 -0.44%
2025-06-26 $31.62 $30.91 $0.71 1,374,563.0 +2.66%
2025-06-25 $31.05 $30.51 $0.54 1,511,926.0 +0.23%
2025-06-24 $30.90 $30.00 $0.90 1,621,969.0 +2.95%
2025-06-23 $29.92 $29.22 $0.70 1,550,594.0 +0.74%
2025-06-20 $30.22 $29.38 $0.84 2,066,860.0 -1.20%
2025-06-18 $30.41 $29.77 $0.64 1,316,334.0 +0.23%
2025-06-17 $30.53 $29.84 $0.69 1,242,593.0 -2.10%
2025-06-16 $30.66 $30.23 $0.43 1,316,895.0 +1.29%
2025-06-13 $30.43 $29.89 $0.545 2,223,470.0 -1.47%
2025-06-12 $31.09 $30.50 $0.585 1,528,267.0 -0.78%
2025-06-11 $31.85 $30.80 $1.05 1,462,166.0 -1.88%
2025-06-10 $31.81 $31.23 $0.58 1,707,602.0 +0.93%
2025-06-09 $31.41 $30.68 $0.73 1,929,415.0 +2.84%
2025-06-06 $30.90 $30.10 $0.80 1,779,103.0 +0.13%
2025-06-05 $30.85 $29.77 $1.08 1,854,139.0 +1.41%
2025-06-04 $30.67 $29.77 $0.90 1,800,831.0 -2.33%
2025-06-03 $30.64 $29.45 $1.20 1,298,866.0 +2.86%
2025-06-02 $29.96 $29.25 $0.71 1,475,962.0 -0.97%
2025-05-30 $30.48 $29.78 $0.7034 1,622,606.0 -2.44%
2025-05-29 $30.93 $30.41 $0.525 1,018,581.0 +1.32%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $32.09 $29.22 $2.87 34,880,341.0 +4.97%
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

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

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%
scientific_technical_instruments VNT
$37.00
price down icon 0.80%
$132.46
price down icon 0.24%
$100.21
price down icon 0.06%
scientific_technical_instruments BMI
$246.06
price down icon 0.36%
$87.23
price down icon 2.95%
$75.65
price up icon 0.83%
자본화:     |  볼륨(24시간):