Stockscreener 앱 받기
35.77
0.83%
-0.30
Cognex Corp 주식 (CGNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $36.45 | $35.64 | $0.81 | 2,165,595.0 | -0.83% |
| 2024-12-19 | $36.41 | $35.69 | $0.72 | 2,073,548.0 | +1.29% |
| 2024-12-18 | $37.63 | $35.28 | $2.35 | 2,079,628.0 | -2.63% |
| 2024-12-17 | $37.55 | $36.55 | $1.00 | 950,524.0 | -2.40% |
| 2024-12-16 | $37.99 | $36.99 | $1.00 | 1,267,730.0 | +1.05% |
| 2024-12-13 | $37.90 | $36.88 | $1.02 | 847,287.0 | -1.67% |
| 2024-12-12 | $38.10 | $37.00 | $1.10 | 1,206,514.0 | +0.59% |
| 2024-12-11 | $38.62 | $37.23 | $1.39 | 1,496,680.0 | -1.16% |
| 2024-12-10 | $38.63 | $37.67 | $0.96 | 925,702.0 | -1.12% |
| 2024-12-09 | $38.98 | $37.50 | $1.48 | 865,513.0 | +1.59% |
| 2024-12-06 | $38.37 | $37.68 | $0.685 | 1,192,353.0 | +0.37% |
| 2024-12-05 | $38.84 | $37.59 | $1.26 | 1,116,916.0 | -3.04% |
| 2024-12-04 | $39.49 | $38.64 | $0.85 | 837,866.0 | -1.17% |
| 2024-12-03 | $40.20 | $39.03 | $1.17 | 746,022.0 | -2.65% |
| 2024-12-02 | $40.51 | $39.81 | $0.70 | 959,359.0 | +0.88% |
| 2024-11-29 | $40.59 | $39.83 | $0.76 | 449,230.0 | -0.32% |
| 2024-11-27 | $40.80 | $39.71 | $1.09 | 762,953.0 | -0.32% |
| 2024-11-26 | $41.40 | $40.15 | $1.25 | 826,755.0 | -3.11% |
| 2024-11-25 | $41.92 | $40.86 | $1.06 | 984,766.0 | +2.11% |
| 2024-11-22 | $40.70 | $39.48 | $1.22 | 1,086,785.0 | +3.75% |
| 2024-11-21 | $39.50 | $38.52 | $0.98 | 898,079.0 | +0.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.51 | $35.28 | $5.23 | 20,896,832.0 | -10.53% |
| 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% |
Cognex Corp 주식 (CGNX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.35 | $45.52 | $6.83 | 17,681,767.0 | -5.36% |
| 2022-11 | $52.27 | $41.45 | $10.82 | 20,115,290.0 | +7.68% |
| 2022-10 | $47.40 | $40.20 | $7.20 | 14,198,757.0 | +11.53% |
| 2022-09 | $45.79 | $40.55 | $5.24 | 24,368,055.0 | -1.57% |
| 2022-08 | $51.02 | $41.79 | $9.23 | 27,065,717.0 | -17.40% |
| 2022-07 | $51.28 | $42.24 | $9.04 | 15,059,375.0 | +19.90% |
| 2022-06 | $49.95 | $41.69 | $8.26 | 29,317,355.0 | -12.19% |
| 2022-05 | $69.02 | $44.60 | $24.42 | 32,487,418.0 | -28.40% |
| 2022-04 | $79.45 | $67.47 | $11.98 | 12,323,720.0 | -12.34% |
| 2022-03 | $80.30 | $63.31 | $16.99 | 21,592,888.0 | +14.19% |
| 2022-02 | $69.99 | $61.51 | $8.48 | 20,699,110.0 | +1.66% |
| 2022-01 | $78.40 | $61.64 | $16.76 | 15,132,623.0 | -14.53% |
0.34%
0.03%
자본화:
|
볼륨(24시간):