47.31
price down icon2.06%   -0.965
 
loading

Cognex Corp 주식 (CGNX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-28 $48.49 $46.93 $1.56 588,261.0 -1.99%
2025-10-27 $49.20 $48.06 $1.14 1,123,159.0 -0.14%
2025-10-24 $49.37 $48.18 $1.19 966,545.0 +0.65%
2025-10-23 $48.30 $46.50 $1.80 1,534,801.0 +3.78%
2025-10-22 $48.10 $45.87 $2.23 2,284,944.0 -4.10%
2025-10-21 $49.76 $47.10 $2.66 2,762,718.0 +2.03%
2025-10-20 $47.99 $46.31 $1.68 1,712,882.0 +2.76%
2025-10-17 $46.37 $45.26 $1.11 1,001,046.0 -0.60%
2025-10-16 $46.34 $45.41 $0.93 1,029,070.0 +1.16%
2025-10-15 $46.08 $44.81 $1.27 1,787,045.0 +1.24%
2025-10-14 $45.29 $42.54 $2.75 1,417,346.0 +3.41%
2025-10-13 $44.79 $42.07 $2.72 1,948,739.0 +7.26%
2025-10-10 $46.60 $40.15 $6.45 4,840,809.0 -12.43%
2025-10-09 $47.02 $46.02 $1.00 865,487.0 -0.39%
2025-10-08 $47.49 $46.20 $1.29 1,319,504.0 +1.74%
2025-10-07 $47.19 $45.26 $1.93 1,247,463.0 -1.96%
2025-10-06 $46.98 $46.16 $0.8229 1,313,468.0 +1.23%
2025-10-03 $47.23 $45.80 $1.43 1,356,017.0 +1.45%
2025-10-02 $46.41 $45.30 $1.11 1,353,523.0 -0.41%
2025-10-01 $45.84 $45.00 $0.845 1,702,770.0 +1.17%
2025-09-30 $45.77 $44.52 $1.25 1,552,106.0 -0.55%

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
2025-10 $49.76 $40.15 $9.61 32,155,597.0 +4.46%
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

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%
$142.18
price down icon 1.95%
scientific_technical_instruments VNT
$42.84
price down icon 0.49%
$134.43
price down icon 1.26%
scientific_technical_instruments FTV
$49.55
price up icon 0.14%
$80.91
price down icon 0.30%
자본화:     |  볼륨(24시간):