Cognex

CGNX
🏛️ usa →
45.83
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.93 46.93 46.92 46.92 21.3K
09:31 46.91 46.93 46.91 46.93 0.9K
09:32 47.00 47.00 46.91 46.92 1.9K
09:34 46.94 46.96 46.93 46.93 1.0K
09:35 47.00 47.01 47.00 47.01 2.0K
09:36 46.95 46.95 46.95 46.95 1.6K
09:37 47.02 47.02 46.98 46.98 17.8K
09:38 47.05 47.05 47.05 47.05 1.5K
09:39 47.00 47.00 47.00 47.00 0.9K
09:40 47.04 47.04 47.03 47.03 4.0K
09:41 47.03 47.05 47.03 47.05 6.5K
09:42 47.06 47.08 47.04 47.04 4.6K
09:44 47.05 47.05 47.04 47.05 3.8K
09:45 47.05 47.09 47.05 47.05 9.4K
09:46 47.08 47.08 47.00 47.00 6.7K
09:47 47.02 47.05 46.94 47.05 0.9K
09:48 47.06 47.11 47.06 47.11 0.8K
09:49 47.11 47.18 47.11 47.18 1.1K
09:50 47.18 47.22 47.18 47.22 1.1K
09:51 47.23 47.27 47.23 47.27 2.8K
09:52 47.29 47.31 47.29 47.31 0.6K
09:53 47.35 47.35 47.30 47.30 0.6K
09:54 47.25 47.25 47.25 47.25 1.4K
09:55 47.24 47.24 47.24 47.24 0.3K
09:56 47.22 47.24 47.22 47.23 1.6K
09:57 47.21 47.21 47.18 47.20 2.1K
09:58 47.24 47.24 47.24 47.24 1.3K
09:59 47.18 47.18 47.18 47.18 0.4K
10:00 47.23 47.23 47.19 47.19 1.8K
10:01 47.20 47.20 47.20 47.20 1.3K
10:02 47.23 47.23 47.23 47.23 1.3K
10:03 47.25 47.25 47.25 47.25 0.1K
10:04 47.23 47.23 47.22 47.22 0.5K
10:05 47.20 47.28 47.20 47.27 44.6K
10:06 47.39 47.42 47.39 47.42 1.7K
10:07 47.44 47.44 47.39 47.41 26.6K
10:08 47.41 47.41 47.41 47.41 26.3K
10:09 47.43 47.46 47.41 47.46 2.1K
10:10 47.47 47.48 47.44 47.44 2.4K
10:11 47.44 47.48 47.44 47.45 2.8K
10:12 47.46 47.47 47.42 47.42 14.1K
10:13 47.43 47.43 47.41 47.41 4.9K
10:14 47.41 47.41 47.41 47.41 2.1K
10:15 47.37 47.45 47.37 47.45 4.9K
10:16 47.47 47.52 47.45 47.51 7.4K
10:18 47.52 47.52 47.51 47.51 0.5K
10:19 47.50 47.50 47.44 47.44 2.3K
10:20 47.41 47.41 47.41 47.41 0.7K
10:21 47.41 47.44 47.33 47.33 3.1K
10:22 47.28 47.38 47.28 47.38 0.7K
10:23 47.28 47.33 47.28 47.33 0.7K
10:24 47.33 47.33 47.33 47.33 0.3K
10:25 47.28 47.28 47.28 47.28 0.6K
10:26 47.26 47.27 47.26 47.27 2.4K
10:27 47.27 47.27 47.27 47.27 4.5K
10:28 47.27 47.28 47.26 47.26 4.4K
10:29 47.27 47.28 47.22 47.23 15.0K
10:30 47.21 47.21 47.21 47.21 1.6K
10:32 47.19 47.19 47.18 47.18 5.1K
10:33 47.18 47.19 47.17 47.19 6.6K
10:34 47.16 47.16 47.14 47.14 0.5K
10:35 47.16 47.16 47.14 47.14 1.3K
10:36 47.15 47.20 47.15 47.20 2.5K
10:37 47.20 47.27 47.20 47.27 4.6K
10:38 47.30 47.30 47.30 47.30 7.9K
10:39 47.31 47.33 47.31 47.31 2.8K
10:40 47.34 47.35 47.34 47.35 1.4K
10:41 47.35 47.35 47.33 47.34 2.6K
10:42 47.34 47.34 47.34 47.34 0.9K
10:43 47.36 47.37 47.36 47.37 1.9K
10:44 47.37 47.37 47.37 47.37 0.4K
10:45 47.40 47.40 47.39 47.39 1.9K
10:46 47.39 47.39 47.39 47.39 0.6K
10:47 47.39 47.39 47.39 47.39 0.9K
10:48 47.41 47.42 47.41 47.42 1.5K
10:49 47.40 47.40 47.39 47.39 3.0K
10:50 47.38 47.38 47.38 47.38 0.9K
10:51 47.36 47.36 47.35 47.35 2.9K
10:52 47.34 47.34 47.32 47.32 1.4K
10:54 47.31 47.33 47.31 47.33 0.5K
10:55 47.30 47.33 47.28 47.28 2.8K
10:56 47.31 47.33 47.31 47.33 1.0K
10:57 47.31 47.31 47.31 47.31 0.9K
10:58 47.32 47.32 47.26 47.28 10.7K
10:59 47.30 47.30 47.28 47.28 1.4K
11:00 47.28 47.28 47.28 47.28 41.8K
11:01 47.27 47.29 47.26 47.29 6.8K
11:02 47.29 47.29 47.25 47.25 30.1K
11:03 47.20 47.30 47.18 47.29 11.8K
11:04 47.27 47.27 47.27 47.27 151.6K
11:05 47.27 47.27 47.27 47.27 0.5K
11:06 47.29 47.29 47.27 47.27 4.1K
11:08 47.23 47.23 47.23 47.23 1.1K
11:10 47.19 47.23 47.18 47.18 2.5K
11:11 47.21 47.22 47.21 47.22 2.5K
11:12 47.22 47.22 47.22 47.22 0.9K
11:13 47.20 47.20 47.20 47.20 0.5K
11:14 47.23 47.23 47.22 47.22 1.3K
11:15 47.22 47.25 47.22 47.23 6.8K
11:16 47.29 47.29 47.29 47.29 0.8K
11:17 47.27 47.27 47.27 47.27 0.5K
11:18 47.24 47.24 47.21 47.21 3.6K
11:20 47.17 47.17 47.15 47.15 2.9K
11:23 47.16 47.16 47.15 47.15 1.0K
11:24 47.14 47.14 47.13 47.13 0.9K
11:25 47.16 47.16 47.14 47.14 4.9K
11:26 47.16 47.16 47.15 47.15 1.1K
11:27 47.14 47.14 47.13 47.13 2.0K
11:29 47.12 47.13 47.12 47.13 0.8K
11:30 47.12 47.12 47.11 47.11 2.9K
11:31 47.13 47.13 47.11 47.11 1.1K
11:33 47.11 47.14 47.09 47.09 1.7K
11:35 47.10 47.10 47.10 47.10 1.1K
11:36 47.07 47.07 47.07 47.07 0.7K
11:37 47.09 47.09 47.09 47.09 1.7K
11:39 47.06 47.06 47.06 47.06 3.0K
11:41 47.02 47.02 47.02 47.02 1.5K
11:42 47.01 47.01 47.01 47.01 0.7K
11:43 47.00 47.00 46.98 46.98 1.9K
11:44 46.98 46.98 46.96 46.96 1.0K
11:45 46.95 46.95 46.92 46.92 2.1K
11:46 46.94 46.94 46.92 46.92 1.2K
11:47 46.92 46.92 46.92 46.92 1.2K
11:48 46.90 46.90 46.87 46.87 4.7K
11:50 46.84 46.86 46.84 46.84 3.4K
11:51 46.85 46.85 46.85 46.85 0.9K
11:52 46.79 46.79 46.77 46.77 1.9K
11:53 46.77 46.77 46.77 46.77 1.0K
11:54 46.79 46.80 46.75 46.75 6.2K
11:57 46.71 46.71 46.71 46.71 1.7K
11:59 46.72 46.72 46.72 46.72 1.3K
12:00 46.72 46.72 46.72 46.72 0.4K
12:01 46.72 46.72 46.67 46.67 2.4K
12:02 46.69 46.69 46.69 46.69 0.4K
12:03 46.73 46.74 46.73 46.74 1.8K
12:04 46.74 46.74 46.74 46.74 2.1K
12:05 46.79 46.79 46.78 46.79 1.4K
12:06 46.74 46.74 46.74 46.74 2.3K
12:07 46.73 46.73 46.72 46.72 0.8K
12:08 46.70 46.72 46.70 46.70 1.8K
12:09 46.72 46.72 46.72 46.72 0.6K
12:10 46.70 46.70 46.70 46.70 1.6K
12:11 46.69 46.71 46.67 46.71 3.8K
12:12 46.72 46.72 46.72 46.72 0.9K
12:14 46.70 46.71 46.69 46.71 1.1K
12:15 46.70 46.72 46.69 46.71 1.6K
12:16 46.67 46.67 46.66 46.66 2.5K
12:18 46.71 46.71 46.71 46.71 2.0K
12:19 46.73 46.76 46.73 46.76 2.2K
12:20 46.76 46.78 46.76 46.78 1.2K
12:21 46.79 46.82 46.79 46.82 1.2K
12:22 46.82 46.82 46.79 46.79 0.7K
12:23 46.77 46.80 46.77 46.80 2.8K
12:24 46.81 46.81 46.80 46.80 1.2K
12:25 46.81 46.81 46.81 46.81 0.2K
12:26 46.81 46.81 46.79 46.79 0.5K
12:27 46.82 46.87 46.82 46.87 3.0K
12:28 46.87 46.87 46.79 46.79 4.3K
12:29 46.80 46.80 46.77 46.77 1.4K
12:30 46.74 46.74 46.74 46.74 0.7K
12:31 46.71 46.72 46.71 46.72 1.5K
12:33 46.75 46.77 46.75 46.77 1.1K
12:34 46.79 46.79 46.79 46.79 0.2K
12:35 46.75 46.75 46.70 46.74 4.7K
12:36 46.70 46.70 46.69 46.69 1.0K
12:37 46.71 46.72 46.70 46.72 1.3K
12:38 46.74 46.76 46.70 46.70 4.1K
12:39 46.67 46.68 46.67 46.68 0.9K
12:40 46.67 46.67 46.65 46.66 2.9K
12:41 46.67 46.67 46.67 46.67 1.2K
12:42 46.70 46.70 46.70 46.70 0.7K
12:43 46.69 46.69 46.69 46.69 0.3K
12:44 46.67 46.67 46.65 46.65 1.9K
12:45 46.63 46.63 46.63 46.63 1.8K
12:47 46.67 46.67 46.67 46.67 1.2K
12:48 46.67 46.67 46.67 46.67 0.4K
12:49 46.68 46.72 46.68 46.70 2.6K
12:50 46.69 46.69 46.69 46.69 0.5K
12:51 46.67 46.71 46.67 46.71 0.6K
12:52 46.71 46.71 46.70 46.70 1.2K
12:53 46.69 46.69 46.69 46.69 1.0K
12:54 46.70 46.70 46.70 46.70 0.6K
12:55 46.68 46.68 46.68 46.68 0.1K
12:56 46.67 46.67 46.66 46.66 1.5K
12:57 46.66 46.66 46.66 46.66 0.5K
12:58 46.66 46.66 46.60 46.60 4.3K
13:01 46.58 46.59 46.58 46.58 2.9K
13:03 46.55 46.58 46.55 46.56 2.8K
13:04 46.58 46.58 46.57 46.57 0.9K
13:05 46.59 46.59 46.55 46.55 3.0K
13:06 46.55 46.57 46.55 46.57 0.4K
13:07 46.58 46.58 46.54 46.54 1.0K
13:08 46.53 46.53 46.52 46.52 1.6K
13:09 46.56 46.56 46.56 46.56 1.0K
13:10 46.57 46.60 46.57 46.60 1.8K
13:11 46.60 46.60 46.58 46.58 1.6K
13:13 46.60 46.60 46.60 46.60 0.9K
13:14 46.60 46.60 46.59 46.59 7.8K
13:15 46.57 46.57 46.57 46.57 1.7K
13:16 46.58 46.58 46.58 46.58 0.6K
13:17 46.59 46.59 46.59 46.59 0.5K
13:18 46.58 46.58 46.56 46.58 2.3K
13:19 46.58 46.58 46.58 46.58 0.6K
13:20 46.55 46.57 46.55 46.57 1.0K
13:21 46.55 46.59 46.55 46.59 0.9K
13:22 46.59 46.60 46.59 46.60 0.8K
13:23 46.61 46.62 46.60 46.60 2.8K
13:24 46.60 46.60 46.59 46.60 1.4K
13:25 46.60 46.60 46.60 46.60 0.8K
13:26 46.60 46.60 46.53 46.53 9.0K
13:27 46.51 46.51 46.51 46.51 0.5K
13:28 46.52 46.52 46.52 46.52 2.3K
13:29 46.54 46.54 46.53 46.53 0.8K
13:30 46.50 46.51 46.50 46.51 2.6K
13:31 46.46 46.50 46.46 46.50 1.9K
13:32 46.51 46.51 46.51 46.51 1.2K
13:33 46.53 46.53 46.53 46.53 0.9K
13:34 46.50 46.50 46.49 46.49 2.5K
13:35 46.46 46.46 46.46 46.46 1.6K
13:36 46.43 46.43 46.42 46.42 1.2K
13:37 46.42 46.42 46.42 46.42 0.6K
13:38 46.41 46.41 46.40 46.41 1.5K
13:39 46.39 46.39 46.33 46.33 6.5K
13:40 46.32 46.32 46.29 46.29 2.4K
13:41 46.25 46.25 46.19 46.23 5.7K
13:42 46.28 46.31 46.28 46.31 5.9K
13:43 46.28 46.30 46.28 46.30 1.3K
13:44 46.26 46.26 46.26 46.26 1.0K
13:45 46.20 46.26 46.20 46.22 1.9K
13:47 46.23 46.23 46.22 46.22 1.6K
13:48 46.26 46.26 46.26 46.26 0.3K
13:49 46.26 46.26 46.24 46.24 1.0K
13:50 46.21 46.23 46.21 46.23 1.4K
13:51 46.21 46.23 46.21 46.23 1.8K
13:52 46.25 46.25 46.23 46.23 1.4K
13:53 46.24 46.24 46.24 46.24 1.6K
13:54 46.24 46.24 46.24 46.24 0.3K
13:55 46.26 46.28 46.26 46.26 2.0K
13:56 46.24 46.24 46.23 46.23 1.8K
13:57 46.24 46.28 46.24 46.28 1.7K
13:58 46.28 46.30 46.28 46.30 1.2K
13:59 46.29 46.32 46.29 46.29 2.5K
14:00 46.29 46.29 46.26 46.26 1.0K
14:01 46.25 46.27 46.23 46.27 1.2K
14:02 46.32 46.35 46.32 46.35 1.4K
14:03 46.36 46.36 46.33 46.34 1.1K
14:04 46.32 46.32 46.32 46.32 1.9K
14:05 46.30 46.32 46.30 46.32 1.5K
14:06 46.32 46.36 46.32 46.35 2.1K
14:07 46.35 46.35 46.35 46.35 1.0K
14:08 46.35 46.35 46.35 46.35 1.0K
14:09 46.36 46.36 46.35 46.35 1.3K
14:10 46.35 46.39 46.35 46.35 3.2K
14:11 46.37 46.40 46.37 46.39 2.4K
14:13 46.40 46.40 46.40 46.40 1.0K
14:15 46.42 46.42 46.37 46.37 2.5K
14:16 46.36 46.36 46.33 46.33 3.8K
14:17 46.31 46.31 46.29 46.31 3.5K
14:18 46.29 46.29 46.29 46.29 1.3K
14:19 46.28 46.28 46.28 46.28 1.1K
14:20 46.27 46.33 46.27 46.33 2.4K
14:21 46.30 46.30 46.30 46.30 0.2K
14:22 46.29 46.32 46.29 46.32 1.4K
14:23 46.33 46.34 46.33 46.33 3.3K
14:24 46.33 46.33 46.31 46.31 0.9K
14:25 46.34 46.42 46.34 46.42 2.6K
14:26 46.42 46.42 46.42 46.42 0.8K
14:27 46.42 46.42 46.40 46.40 1.7K
14:28 46.43 46.45 46.43 46.45 2.3K
14:29 46.43 46.43 46.41 46.41 1.4K
14:30 46.42 46.42 46.42 46.42 0.4K
14:31 46.44 46.44 46.44 46.44 1.8K
14:32 46.43 46.43 46.43 46.43 0.8K
14:33 46.45 46.46 46.45 46.46 1.5K
14:34 46.46 46.46 46.45 46.45 2.7K
14:35 46.49 46.49 46.49 46.49 1.1K
14:36 46.50 46.50 46.48 46.48 0.5K
14:37 46.48 46.48 46.43 46.43 5.8K
14:38 46.41 46.44 46.41 46.42 5.2K
14:39 46.40 46.40 46.40 46.40 1.0K
14:40 46.39 46.39 46.39 46.39 1.9K
14:41 46.38 46.38 46.36 46.36 2.1K
14:42 46.36 46.36 46.35 46.35 0.5K
14:43 46.37 46.40 46.37 46.40 2.8K
14:44 46.38 46.38 46.38 46.38 1.8K
14:45 46.41 46.41 46.41 46.41 1.0K
14:46 46.43 46.47 46.43 46.47 1.3K
14:47 46.48 46.50 46.48 46.50 1.8K
14:48 46.49 46.50 46.49 46.50 0.6K
14:49 46.48 46.48 46.45 46.45 2.7K
14:50 46.46 46.46 46.46 46.46 1.7K
14:51 46.49 46.49 46.46 46.46 3.7K
14:52 46.43 46.43 46.43 46.43 2.3K
14:54 46.41 46.41 46.41 46.41 2.9K
14:55 46.39 46.39 46.35 46.39 7.6K
14:56 46.34 46.34 46.34 46.34 0.2K
14:57 46.32 46.32 46.32 46.32 1.5K
14:58 46.31 46.32 46.31 46.32 1.9K
14:59 46.32 46.32 46.32 46.32 0.8K
15:00 46.33 46.33 46.32 46.32 3.5K
15:01 46.35 46.39 46.35 46.39 1.5K
15:02 46.41 46.41 46.37 46.37 2.0K
15:03 46.36 46.37 46.36 46.37 2.3K
15:04 46.36 46.37 46.36 46.37 2.5K
15:06 46.38 46.41 46.38 46.41 1.8K
15:07 46.42 46.44 46.42 46.42 3.8K
15:08 46.40 46.40 46.36 46.36 4.1K
15:09 46.35 46.35 46.33 46.33 1.7K
15:10 46.33 46.33 46.33 46.33 0.7K
15:11 46.33 46.34 46.33 46.33 1.8K
15:12 46.34 46.35 46.34 46.35 2.4K
15:13 46.36 46.36 46.36 46.36 0.5K
15:14 46.36 46.36 46.35 46.35 1.5K
15:15 46.33 46.35 46.33 46.34 3.8K
15:16 46.36 46.37 46.36 46.37 1.8K
15:17 46.39 46.40 46.39 46.40 2.8K
15:18 46.39 46.39 46.39 46.39 0.9K
15:19 46.39 46.39 46.39 46.39 1.3K
15:20 46.37 46.37 46.35 46.35 4.0K
15:21 46.33 46.33 46.31 46.31 1.4K
15:22 46.31 46.34 46.31 46.34 5.8K
15:23 46.36 46.37 46.36 46.37 1.6K
15:24 46.37 46.37 46.35 46.35 3.1K
15:25 46.36 46.36 46.35 46.35 2.7K
15:26 46.36 46.37 46.34 46.34 4.8K
15:27 46.30 46.30 46.29 46.29 3.4K
15:28 46.29 46.30 46.29 46.30 2.3K
15:29 46.30 46.31 46.30 46.30 4.1K
15:30 46.31 46.31 46.31 46.31 2.2K
15:31 46.30 46.31 46.29 46.31 6.4K
15:32 46.31 46.34 46.31 46.34 4.3K
15:33 46.37 46.39 46.37 46.39 4.6K
15:34 46.39 46.39 46.37 46.37 3.4K
15:35 46.38 46.38 46.35 46.36 5.2K
15:36 46.38 46.39 46.38 46.38 3.8K
15:37 46.39 46.39 46.37 46.37 6.5K
15:38 46.35 46.35 46.34 46.34 3.5K
15:39 46.34 46.42 46.34 46.42 10.2K
15:40 46.40 46.40 46.38 46.39 2.4K
15:41 46.40 46.42 46.40 46.40 5.9K
15:42 46.40 46.40 46.40 46.40 1.7K
15:43 46.42 46.43 46.42 46.43 5.6K
15:44 46.43 46.43 46.43 46.43 2.0K
15:45 46.44 46.45 46.44 46.45 4.7K
15:46 46.44 46.44 46.42 46.42 3.8K
15:47 46.41 46.41 46.38 46.39 8.0K
15:48 46.41 46.42 46.41 46.42 4.3K
15:49 46.42 46.46 46.42 46.44 11.0K
15:50 46.47 46.48 46.46 46.47 6.8K
15:51 46.49 46.54 46.49 46.53 10.5K
15:52 46.56 46.56 46.55 46.55 7.3K
15:53 46.55 46.57 46.55 46.55 9.1K
15:54 46.55 46.57 46.54 46.56 8.7K
15:55 46.50 46.50 46.42 46.47 17.1K
15:56 46.46 46.47 46.43 46.47 20.4K
15:57 46.49 46.49 46.42 46.43 11.5K
15:58 46.44 46.44 46.43 46.44 17.2K
15:59 46.44 46.44 46.42 46.43 484.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available