26.16
price up icon0.27%   0.07
after-market 시간 외 거래: 26.16
loading

Cognex Corp 주식 (CGNX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-04-16 $24.14 $23.30 $0.84 3,964,225.0 -1.87%
2025-04-15 $24.98 $23.86 $1.12 2,248,899.0 -1.84%
2025-04-14 $24.99 $23.93 $1.06 5,966,878.0 +2.09%
2025-04-11 $24.12 $22.84 $1.28 7,225,504.0 +2.13%
2025-04-10 $25.24 $23.09 $2.15 4,657,594.0 -9.04%
2025-04-09 $25.82 $22.67 $3.15 8,582,040.0 +10.79%
2025-04-08 $25.56 $22.97 $2.59 3,580,024.0 -5.06%
2025-04-07 $25.72 $23.10 $2.62 2,935,536.0 -1.76%
2025-04-04 $26.35 $24.48 $1.87 3,264,284.0 -7.56%
2025-04-03 $29.11 $26.70 $2.41 3,157,482.0 -11.77%
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%

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 $22.67 $8.12 70,107,525.0 -12.30%
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
$31.30
price up icon 0.03%
$74.08
price down icon 0.07%
$110.41
price up icon 1.15%
scientific_technical_instruments BMI
$216.36
price down icon 0.51%
$64.49
price up icon 1.54%
$61.71
price up icon 0.10%
자본화:     |  볼륨(24시간):