30.59
price up icon1.93%   0.58
after-market 시간 외 거래: 29.60 -0.99 -3.24%
loading

Cognex Corp 주식 (CGNX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $30.79 $29.56 $1.23 1,385,784.0 +1.93%
2025-04-01 $30.36 $29.29 $1.07 1,762,868.0 +0.60%
2025-03-31 $29.96 $29.39 $0.57 4,407,352.0 -0.60%
2025-03-28 $30.89 $29.58 $1.31 1,198,409.0 -2.37%
2025-03-27 $31.27 $30.48 $0.79 1,395,370.0 -1.73%
2025-03-26 $31.48 $30.76 $0.72 1,297,796.0 +0.10%
2025-03-25 $31.80 $31.04 $0.76 1,619,380.0 -1.01%
2025-03-24 $31.62 $31.04 $0.58 1,442,883.0 +2.10%
2025-03-21 $30.94 $30.36 $0.58 3,120,724.0 -0.74%
2025-03-20 $31.49 $30.91 $0.58 1,674,370.0 -0.19%
2025-03-19 $32.51 $30.61 $1.90 3,833,979.0 -3.49%
2025-03-18 $32.50 $31.73 $0.77 1,706,390.0 +0.62%
2025-03-17 $32.26 $31.19 $1.07 2,064,841.0 +2.00%
2025-03-14 $31.53 $30.60 $0.93 3,257,652.0 +4.13%
2025-03-13 $31.00 $30.04 $0.96 2,420,120.0 -2.42%
2025-03-12 $32.63 $30.97 $1.66 1,951,725.0 -3.61%
2025-03-11 $33.83 $32.14 $1.69 1,644,747.0 -4.37%
2025-03-10 $34.32 $33.33 $0.99 1,649,814.0 -0.97%
2025-03-07 $34.08 $32.62 $1.46 1,045,901.0 +4.14%
2025-03-06 $32.94 $31.47 $1.47 1,471,346.0 +1.65%
2025-03-05 $32.18 $31.37 $0.81 2,078,462.0 +1.68%
2025-03-04 $31.97 $31.46 $0.51 1,358,698.0 -0.97%

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
2025-04 $30.79 $29.29 $1.50 4,534,436.0 +2.55%
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
$33.65
price up icon 2.25%
scientific_technical_instruments BMI
$195.77
price up icon 1.61%
$81.28
price up icon 1.26%
$67.54
price up icon 6.03%
$66.51
price up icon 1.73%
자본화:     |  볼륨(24시간):