Cognex

CGNX
🏛️ usa →
45.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.82 47.26 46.37 47.11 0.5M
2022-12-29 47.00 48.05 46.53 47.52 0.4M
2022-12-28 47.10 47.51 45.52 46.15 0.6M
2022-12-27 47.49 47.71 46.83 47.10 0.5M
2022-12-23 46.82 47.65 46.57 47.44 0.7M
2022-12-22 47.48 47.63 46.00 46.96 0.6M
2022-12-21 47.13 48.21 47.05 47.99 0.8M
2022-12-20 46.59 47.29 46.45 46.80 0.5M
2022-12-19 47.68 47.83 46.54 46.78 0.5M
2022-12-16 49.04 49.83 47.73 47.88 2.1M
2022-12-15 50.48 50.60 49.24 49.37 1.2M
2022-12-14 51.43 52.35 50.95 51.54 1.4M
2022-12-13 49.96 52.15 49.96 51.30 1.5M
2022-12-12 48.20 50.06 47.95 49.81 0.8M
2022-12-09 49.62 49.83 48.29 48.33 0.5M
2022-12-08 48.42 49.92 48.42 49.77 1.3M
2022-12-07 48.07 49.20 47.91 48.13 0.7M
2022-12-06 49.85 49.93 47.97 48.46 1.0M
2022-12-05 50.39 50.46 49.41 49.85 0.8M
2022-12-02 49.68 50.81 49.67 50.76 0.9M
2022-12-01 50.15 50.70 49.58 50.60 0.6M
2022-11-30 47.77 50.43 47.42 49.78 3.3M
2022-11-29 48.39 48.81 47.63 47.75 1.1M
2022-11-28 48.15 48.76 48.07 48.54 1.0M
2022-11-25 49.07 49.54 48.61 48.94 0.3M
2022-11-23 47.78 49.72 47.52 49.17 0.8M
2022-11-22 46.97 47.57 46.55 47.51 0.7M
2022-11-21 47.46 48.72 47.45 48.30 0.6M
2022-11-18 49.72 49.72 46.50 47.74 0.8M
2022-11-17 48.98 49.21 48.15 48.91 0.5M
2022-11-16 50.64 50.85 49.76 50.17 0.5M
2022-11-15 51.99 52.27 50.70 51.21 0.6M
2022-11-14 50.64 52.13 49.85 50.74 0.9M
2022-11-11 50.27 51.47 49.96 51.16 0.7M
2022-11-10 48.33 49.83 48.14 49.81 0.7M
2022-11-09 46.51 47.41 45.86 45.94 0.6M
2022-11-08 48.23 48.30 46.57 46.90 0.8M
2022-11-07 46.63 47.91 45.81 47.91 0.9M
2022-11-04 44.88 48.35 44.75 46.04 1.7M
2022-11-03 41.77 43.21 41.45 42.58 1.2M
2022-11-02 44.99 45.15 42.71 42.73 1.3M
2022-11-01 46.71 47.13 45.36 45.46 0.9M
2022-10-31 46.35 47.14 46.03 46.23 0.9M
2022-10-28 45.70 47.40 45.56 47.11 0.5M
2022-10-27 46.05 47.24 45.62 45.74 0.8M
2022-10-26 45.56 47.25 44.88 45.93 0.8M
2022-10-25 43.61 45.99 43.07 45.99 0.8M
2022-10-24 43.70 44.00 42.57 43.61 0.5M
2022-10-21 42.48 43.71 42.01 43.70 0.5M
2022-10-20 43.52 44.00 42.13 42.47 0.7M
2022-10-19 43.74 44.16 42.94 43.45 0.7M
2022-10-18 44.85 44.92 43.34 44.28 0.9M
2022-10-17 41.75 43.65 41.75 43.46 0.8M
2022-10-14 43.47 43.57 40.86 40.88 0.7M
2022-10-13 40.61 43.40 40.21 42.89 0.6M
2022-10-12 42.55 42.55 41.74 41.97 0.6M
2022-10-11 43.08 43.53 42.23 42.74 0.8M
2022-10-10 43.16 43.84 42.51 43.28 0.6M
2022-10-07 43.87 43.87 42.64 42.93 0.6M
2022-10-06 44.63 45.46 44.52 44.83 0.5M
2022-10-05 44.40 44.93 43.79 44.88 0.7M
2022-10-04 44.39 45.14 44.18 45.13 0.7M
2022-10-03 41.75 43.77 41.48 43.44 0.7M
2022-09-30 42.00 42.82 41.38 41.45 0.9M
2022-09-29 42.73 43.25 42.02 42.17 0.9M
2022-09-28 42.65 43.70 42.38 43.50 0.7M
2022-09-27 42.77 43.11 41.62 42.64 0.9M
2022-09-26 42.50 43.01 41.85 42.16 0.9M
2022-09-23 41.99 42.57 41.64 42.54 0.9M
2022-09-22 42.69 43.01 42.06 42.31 0.9M
2022-09-21 44.10 44.62 42.88 42.91 1.7M
2022-09-20 43.12 45.67 42.85 44.41 3.8M
2022-09-19 41.71 42.14 41.38 41.72 0.8M
2022-09-16 41.55 42.51 40.55 42.30 3.4M
2022-09-15 42.07 42.60 41.74 41.93 1.1M
2022-09-14 42.82 42.99 42.00 42.39 1.0M
2022-09-13 44.14 44.14 42.82 42.89 0.8M
2022-09-12 45.20 45.79 45.00 45.47 0.6M
2022-09-09 44.81 45.35 44.72 45.18 0.6M
2022-09-08 43.23 44.49 43.16 44.46 0.8M
2022-09-07 42.52 43.97 42.42 43.75 0.7M
2022-09-06 42.26 42.82 41.40 42.62 1.5M
2022-09-02 43.24 43.73 41.58 41.88 0.7M
2022-09-01 41.62 42.62 41.07 42.52 0.8M
2022-08-31 43.15 43.30 41.79 42.11 1.6M
2022-08-30 44.62 44.68 42.73 42.87 1.0M
2022-08-29 44.33 45.85 44.21 44.23 1.6M
2022-08-26 45.43 45.85 44.29 44.85 1.4M
2022-08-25 44.08 45.41 44.08 45.37 0.8M
2022-08-24 43.25 44.01 42.69 43.80 0.9M
2022-08-23 43.56 44.11 42.97 43.02 0.8M
2022-08-22 45.67 45.67 43.46 43.58 0.8M
2022-08-19 46.72 46.72 45.61 46.04 0.6M
2022-08-18 47.12 47.77 46.93 47.21 0.5M
2022-08-17 47.95 48.54 46.87 47.34 0.6M
2022-08-16 48.21 48.85 48.02 48.64 0.8M
2022-08-15 48.10 48.83 47.64 48.56 0.8M
2022-08-12 47.45 48.78 47.45 48.22 0.7M
2022-08-11 48.56 50.30 48.46 48.48 1.3M
2022-08-10 47.26 48.26 46.83 47.93 1.1M
2022-08-09 47.50 47.74 45.54 45.99 0.9M
2022-08-08 48.09 49.03 47.74 47.91 1.1M
2022-08-05 47.27 48.62 47.00 47.94 1.2M
2022-08-04 46.71 48.17 45.93 47.95 1.9M
2022-08-03 45.47 49.39 45.01 46.46 4.4M
2022-08-02 50.47 50.96 49.30 49.72 1.3M
2022-08-01 50.06 51.02 49.61 50.53 1.1M
2022-07-29 50.54 51.28 49.94 50.98 1.0M
2022-07-28 49.12 50.63 48.58 50.59 0.5M
2022-07-27 48.01 49.41 47.68 49.10 0.7M
2022-07-26 48.35 48.35 47.34 47.60 0.6M
2022-07-25 48.67 48.90 47.93 48.46 0.5M
2022-07-22 49.13 49.46 48.22 48.76 0.8M
2022-07-21 48.02 49.40 48.00 49.35 0.9M
2022-07-20 47.05 48.10 46.85 47.89 0.9M
2022-07-19 45.94 46.99 45.65 46.98 0.8M
2022-07-18 45.68 46.09 44.88 44.93 0.8M
2022-07-15 44.70 45.22 44.50 45.20 0.9M
2022-07-14 43.41 44.30 42.33 44.15 0.7M
2022-07-13 42.64 44.34 42.34 44.15 1.0M
2022-07-12 44.55 44.99 43.28 43.52 0.6M
2022-07-11 44.12 44.80 43.53 44.33 0.9M
2022-07-08 45.15 45.40 44.49 44.74 0.8M
2022-07-07 44.36 45.68 44.19 45.65 1.2M
2022-07-06 43.97 44.72 43.72 44.18 0.8M
2022-07-05 42.48 44.21 42.25 44.08 0.8M
2022-07-01 42.62 44.16 42.40 43.47 1.0M
2022-06-30 43.54 43.63 42.08 42.52 3.1M
2022-06-29 44.95 44.95 43.70 43.96 0.8M
2022-06-28 45.33 45.93 44.42 44.63 1.0M
2022-06-27 45.57 45.78 44.85 45.47 1.2M
2022-06-24 44.54 45.73 44.42 45.38 1.6M
2022-06-23 42.34 44.32 42.11 44.19 1.1M
2022-06-22 42.68 43.02 42.20 42.45 0.9M
2022-06-21 43.22 43.85 42.91 42.96 1.1M
2022-06-17 42.58 43.52 42.27 42.97 3.7M
2022-06-16 42.43 42.91 41.69 42.25 1.5M
2022-06-15 43.65 44.51 42.73 43.72 1.4M
2022-06-14 43.29 43.72 42.40 43.02 1.6M
2022-06-13 43.49 44.25 42.36 43.00 1.4M
2022-06-10 45.02 45.64 44.35 45.18 1.2M
2022-06-09 47.26 47.54 45.67 45.71 1.1M
2022-06-08 48.35 48.92 46.94 47.90 2.0M
2022-06-07 47.51 48.83 47.35 48.67 0.8M
2022-06-06 48.96 49.11 47.94 48.25 0.9M
2022-06-03 48.81 48.81 47.69 48.06 0.9M
2022-06-02 47.14 49.95 47.05 49.80 1.2M
2022-06-01 49.27 49.85 46.70 47.10 1.4M
2022-05-31 49.04 49.28 48.00 48.42 2.9M
2022-05-27 46.84 49.74 46.84 49.30 1.9M
2022-05-26 45.80 46.88 45.70 46.16 1.0M
2022-05-25 44.97 46.44 44.60 46.06 1.7M
2022-05-24 47.03 47.21 45.06 45.24 1.4M
2022-05-23 48.08 48.48 47.33 47.79 1.0M
2022-05-20 48.47 48.60 46.02 47.54 1.8M
2022-05-19 47.19 48.27 46.75 47.32 2.3M
2022-05-18 48.33 48.89 47.39 47.56 1.3M
2022-05-17 49.93 50.26 48.36 49.01 1.0M
2022-05-16 49.19 49.79 47.99 48.43 0.9M
2022-05-13 47.67 50.37 47.12 49.98 1.4M
2022-05-12 46.21 47.38 45.66 46.59 1.7M
2022-05-11 48.50 50.37 46.49 46.64 1.5M
2022-05-10 50.39 50.67 47.84 48.99 1.7M
2022-05-09 53.09 53.82 48.92 49.12 1.8M
2022-05-06 56.75 57.43 54.30 54.34 2.2M
2022-05-05 67.52 69.02 59.73 61.01 2.1M
2022-05-04 67.21 68.30 65.14 68.12 1.3M
2022-05-03 66.86 67.65 66.40 67.30 0.6M
2022-05-02 67.31 67.85 65.30 67.02 1.2M
2022-04-29 69.49 70.39 67.47 67.63 0.8M
2022-04-28 68.82 70.27 68.19 69.82 0.6M
2022-04-27 68.04 69.43 68.00 68.27 0.5M
2022-04-26 70.29 70.64 68.03 68.04 0.5M
2022-04-25 68.74 70.84 67.87 70.75 0.5M
2022-04-22 70.82 71.30 69.03 69.18 0.4M
2022-04-21 72.87 73.45 70.76 71.02 0.4M
2022-04-20 72.23 73.03 71.85 72.16 0.4M
2022-04-19 70.78 72.26 69.61 71.98 0.4M
2022-04-18 69.98 71.36 69.10 70.98 0.5M
2022-04-14 71.40 72.07 70.16 70.22 0.6M
2022-04-13 70.75 71.94 70.52 71.39 0.4M
2022-04-12 72.44 73.14 70.52 70.83 0.6M
2022-04-11 74.73 75.50 71.63 71.67 0.7M
2022-04-08 75.81 76.12 75.00 75.44 0.7M
2022-04-07 75.84 76.62 75.24 76.02 0.9M
2022-04-06 76.51 76.51 75.16 75.88 1.0M
2022-04-05 78.82 79.45 77.75 77.80 0.9M
2022-04-04 78.19 79.38 77.98 78.81 0.9M
2022-04-01 77.00 78.15 76.81 78.06 0.6M
2022-03-31 78.27 79.24 77.12 77.15 1.1M
2022-03-30 79.11 79.20 77.65 78.08 0.9M
2022-03-29 77.11 80.30 76.76 79.96 2.2M
2022-03-28 74.49 76.34 74.07 76.27 1.1M
2022-03-25 74.46 75.31 74.06 74.81 1.2M
2022-03-24 72.66 74.19 72.15 74.13 0.7M
2022-03-23 72.41 72.53 71.39 72.50 0.9M
2022-03-22 71.25 72.81 71.00 72.68 0.8M
2022-03-21 71.31 71.31 69.96 71.10 0.6M
2022-03-18 70.25 72.56 70.02 71.65 2.0M
2022-03-17 68.02 70.53 67.48 70.44 0.9M
2022-03-16 67.45 69.54 66.26 68.21 0.9M
2022-03-15 64.94 66.79 64.72 66.74 0.8M
2022-03-14 65.82 65.84 63.31 64.57 0.8M
2022-03-11 66.65 67.17 65.66 65.92 1.0M
2022-03-10 65.45 66.24 64.96 66.03 0.5M
2022-03-09 65.98 66.90 65.50 66.48 0.4M
2022-03-08 65.99 66.76 64.29 64.72 0.6M
2022-03-07 67.37 68.25 66.20 66.38 1.1M
2022-03-04 67.30 67.73 65.68 67.62 0.9M
2022-03-03 68.10 68.61 66.09 66.67 0.6M
2022-03-02 66.93 68.42 66.47 67.92 0.8M
2022-03-01 67.32 68.35 65.76 66.44 0.8M
2022-02-28 66.24 67.84 65.79 67.56 1.4M
2022-02-25 66.22 67.67 65.06 66.70 0.7M
2022-02-24 61.51 66.35 61.51 66.25 1.0M
2022-02-23 65.18 65.59 63.24 63.50 0.9M
2022-02-22 65.25 66.23 64.05 64.43 0.9M
2022-02-18 69.40 69.99 64.28 65.72 2.6M
2022-02-17 63.46 64.09 61.59 61.65 1.1M
2022-02-16 64.51 64.77 63.47 64.12 1.5M
2022-02-15 64.42 65.10 63.48 65.04 0.9M
2022-02-14 63.64 64.75 63.11 63.25 1.0M
2022-02-11 65.23 65.79 63.27 63.45 0.9M
2022-02-10 65.84 67.61 64.61 65.07 1.4M
2022-02-09 66.67 67.53 65.87 67.18 1.5M
2022-02-08 64.62 65.64 64.06 65.41 1.3M
2022-02-07 65.12 65.89 64.40 64.77 1.1M
2022-02-04 64.59 65.79 64.12 65.18 0.7M
2022-02-03 64.60 65.56 64.07 64.47 0.5M
2022-02-02 67.12 67.32 65.82 66.00 0.6M
2022-02-01 66.64 67.24 65.36 66.42 0.7M
2022-01-31 64.20 66.47 63.88 66.46 0.9M
2022-01-28 63.06 63.85 61.64 63.85 0.7M
2022-01-27 64.16 64.63 62.32 62.62 0.8M
2022-01-26 66.59 67.48 63.22 63.57 0.8M
2022-01-25 67.08 67.12 65.09 65.60 0.8M
2022-01-24 65.06 67.86 63.96 67.71 1.1M
2022-01-21 66.21 67.68 65.67 66.09 1.1M
2022-01-20 69.46 69.97 66.50 66.67 0.9M
2022-01-19 69.27 70.50 68.79 68.85 0.6M
2022-01-18 69.35 69.99 68.61 68.98 0.9M
2022-01-14 70.92 71.26 69.71 70.66 0.6M
2022-01-13 73.55 74.30 71.26 71.37 0.4M
2022-01-12 74.42 74.92 73.52 73.71 0.6M
2022-01-11 72.50 74.80 71.98 74.42 0.9M
2022-01-10 70.61 72.02 69.35 71.91 0.9M
2022-01-07 72.62 73.16 70.62 71.48 0.9M
2022-01-06 72.48 73.81 71.53 72.85 0.8M
2022-01-05 75.10 75.38 72.97 73.02 0.7M
2022-01-04 77.00 77.23 75.41 75.53 0.6M
2022-01-03 77.92 78.40 76.57 76.93 0.4M