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
2023-12-29 42.41 42.59 41.69 41.74 0.9M
2023-12-28 42.31 42.59 42.02 42.56 0.8M
2023-12-27 42.77 42.82 42.19 42.40 1.0M
2023-12-26 42.46 42.66 42.20 42.62 0.5M
2023-12-22 42.08 42.53 42.03 42.23 0.8M
2023-12-21 41.41 42.03 40.99 41.94 0.8M
2023-12-20 42.19 42.28 40.85 40.87 1.2M
2023-12-19 41.72 42.31 41.53 42.25 0.7M
2023-12-18 42.04 42.04 41.30 41.43 1.0M
2023-12-15 42.19 42.39 41.63 41.84 4.1M
2023-12-14 39.71 42.57 39.67 42.49 2.8M
2023-12-13 37.81 39.01 37.21 38.86 1.7M
2023-12-12 38.08 38.15 37.54 37.90 1.1M
2023-12-11 38.00 38.40 37.92 38.03 0.8M
2023-12-08 37.84 38.71 37.80 38.07 0.7M
2023-12-07 38.61 38.71 37.93 38.04 0.7M
2023-12-06 38.33 39.06 38.21 38.53 0.9M
2023-12-05 38.17 38.38 37.81 37.96 1.1M
2023-12-04 38.11 38.43 37.95 38.28 1.3M
2023-12-01 37.56 38.59 37.35 38.40 1.4M
2023-11-30 37.71 38.31 37.11 37.70 10.3M
2023-11-29 37.23 37.98 37.06 37.61 2.0M
2023-11-28 36.74 37.03 36.45 36.82 1.4M
2023-11-27 36.68 36.97 36.12 36.74 1.3M
2023-11-24 36.77 37.41 36.50 37.04 0.6M
2023-11-22 37.26 37.57 36.79 36.82 1.1M
2023-11-21 37.06 37.13 36.52 36.97 1.0M
2023-11-20 36.96 37.52 36.83 37.24 1.0M
2023-11-17 36.90 37.03 36.46 36.94 0.9M
2023-11-16 37.41 37.41 36.38 36.57 0.9M
2023-11-15 36.76 38.51 36.76 37.37 1.9M
2023-11-14 36.28 37.05 36.12 36.76 1.1M
2023-11-13 36.02 36.15 35.30 35.35 1.1M
2023-11-10 35.75 36.41 35.45 36.38 0.8M
2023-11-09 36.78 36.87 35.49 35.55 0.7M
2023-11-08 36.86 37.15 36.54 36.55 1.1M
2023-11-07 35.85 36.80 35.79 36.69 1.1M
2023-11-06 36.26 36.42 35.94 35.99 1.5M
2023-11-03 35.67 36.62 35.51 36.26 1.3M
2023-11-02 35.36 36.00 34.95 35.23 1.1M
2023-11-01 35.86 35.86 34.28 34.77 1.9M
2023-10-31 34.55 36.75 34.37 35.99 2.2M
2023-10-30 34.75 35.36 34.66 34.94 1.8M
2023-10-27 34.70 34.86 34.32 34.64 1.7M
2023-10-26 35.12 35.25 34.64 34.66 1.2M
2023-10-25 35.60 35.60 34.82 34.99 1.1M
2023-10-24 36.29 36.38 35.67 35.81 1.1M
2023-10-23 36.37 36.95 36.13 36.29 1.2M
2023-10-20 36.70 36.72 36.20 36.50 1.0M
2023-10-19 37.05 37.58 36.56 36.79 1.2M
2023-10-18 38.21 38.32 36.97 37.03 1.3M
2023-10-17 38.95 39.41 38.46 38.58 1.6M
2023-10-16 38.75 39.55 38.68 39.39 1.2M
2023-10-13 39.24 39.49 37.99 38.26 2.0M
2023-10-12 40.89 40.89 39.35 39.38 1.4M
2023-10-11 41.50 41.74 40.59 40.93 1.0M
2023-10-10 41.38 42.10 41.30 41.51 0.8M
2023-10-09 41.43 42.06 41.12 41.38 0.8M
2023-10-06 41.78 42.51 41.58 42.15 0.7M
2023-10-05 42.34 42.95 41.41 41.97 0.9M
2023-10-04 41.45 42.01 41.17 41.90 0.6M
2023-10-03 41.87 42.22 41.08 41.25 0.5M
2023-10-02 42.34 42.73 41.99 42.23 0.6M
2023-09-29 42.82 43.16 42.39 42.44 0.6M
2023-09-28 42.06 42.86 41.91 42.34 0.7M
2023-09-27 42.23 42.29 41.51 41.94 0.9M
2023-09-26 42.22 42.46 41.52 41.86 0.8M
2023-09-25 42.33 42.87 42.25 42.70 0.5M
2023-09-22 42.77 43.10 42.37 42.41 0.6M
2023-09-21 42.60 42.88 42.39 42.57 0.9M
2023-09-20 44.21 44.41 42.99 43.21 0.6M
2023-09-19 44.35 44.41 43.64 43.96 0.7M
2023-09-18 43.77 44.64 43.67 44.49 0.7M
2023-09-15 43.56 43.91 43.07 43.77 2.4M
2023-09-14 43.53 43.80 43.33 43.62 1.0M
2023-09-13 42.74 43.63 42.73 43.18 1.1M
2023-09-12 42.93 43.13 42.54 42.56 0.8M
2023-09-11 43.86 43.86 43.10 43.23 0.6M
2023-09-08 44.00 44.21 43.36 43.57 0.6M
2023-09-07 45.13 45.22 43.87 43.99 0.8M
2023-09-06 45.47 45.93 45.02 45.56 0.6M
2023-09-05 47.03 47.09 45.43 45.47 0.7M
2023-09-01 47.46 47.89 47.12 47.48 0.6M
2023-08-31 47.89 47.98 46.88 47.08 1.7M
2023-08-30 47.90 48.26 47.51 47.86 0.7M
2023-08-29 47.28 48.13 47.15 47.84 0.5M
2023-08-28 47.18 47.63 47.16 47.44 0.4M
2023-08-25 46.92 47.18 46.31 46.93 0.4M
2023-08-24 47.80 47.84 46.75 46.77 0.5M
2023-08-23 47.12 47.97 46.84 47.73 1.4M
2023-08-22 46.64 47.38 46.58 47.12 0.7M
2023-08-21 46.01 46.56 45.54 46.47 0.9M
2023-08-18 46.00 47.00 45.86 46.02 1.8M
2023-08-17 47.26 47.30 46.24 46.43 0.6M
2023-08-16 47.34 47.96 47.21 47.26 0.5M
2023-08-15 48.54 48.54 47.38 47.46 0.8M
2023-08-14 48.68 49.15 48.44 49.00 0.6M
2023-08-11 49.04 49.57 48.43 48.84 0.6M
2023-08-10 49.08 49.67 48.65 49.46 0.8M
2023-08-09 48.64 49.11 48.28 48.77 0.5M
2023-08-08 49.49 49.82 48.59 48.75 0.8M
2023-08-07 49.37 50.06 48.89 50.01 1.1M
2023-08-04 50.57 51.18 48.59 49.37 1.7M
2023-08-03 49.64 51.55 48.51 50.98 1.5M
2023-08-02 51.48 52.32 50.97 51.02 1.4M
2023-08-01 53.28 53.37 51.17 51.98 1.3M
2023-07-31 54.13 54.88 54.05 54.62 0.7M
2023-07-28 54.40 54.99 53.86 54.04 0.5M
2023-07-27 54.91 55.08 53.71 53.99 0.7M
2023-07-26 53.89 54.56 53.56 54.37 0.8M
2023-07-25 54.36 54.76 54.03 54.22 1.0M
2023-07-24 55.94 56.78 54.40 54.58 0.9M
2023-07-21 56.54 56.82 55.85 55.95 0.4M
2023-07-20 58.28 58.28 56.04 56.22 0.7M
2023-07-19 59.01 59.51 58.56 58.58 0.6M
2023-07-18 58.50 59.07 58.01 58.93 0.7M
2023-07-17 57.09 58.63 57.03 58.56 0.6M
2023-07-14 57.35 57.46 56.96 57.08 0.6M
2023-07-13 57.34 57.80 57.09 57.59 0.4M
2023-07-12 56.31 57.11 56.21 56.90 0.5M
2023-07-11 56.00 56.19 55.32 55.83 0.5M
2023-07-10 54.06 55.94 54.06 55.81 0.8M
2023-07-07 54.56 54.98 54.14 54.23 0.5M
2023-07-06 54.56 54.85 53.99 54.39 0.5M
2023-07-05 55.52 55.59 54.94 55.05 0.5M
2023-07-03 55.81 56.13 54.82 56.00 0.4M
2023-06-30 55.95 56.64 55.81 56.02 0.6M
2023-06-29 54.65 55.59 54.37 55.53 0.6M
2023-06-28 54.21 54.80 53.91 54.75 0.5M
2023-06-27 53.49 54.77 53.35 54.39 0.5M
2023-06-26 53.50 54.23 53.36 53.38 0.6M
2023-06-23 52.64 53.51 52.42 53.35 4.1M
2023-06-22 53.84 54.01 53.16 53.57 0.8M
2023-06-21 54.36 54.41 53.51 54.01 0.9M
2023-06-20 55.15 56.04 54.53 54.87 1.0M
2023-06-16 56.75 56.98 55.63 55.75 1.7M
2023-06-15 55.52 56.80 55.43 56.50 0.7M
2023-06-14 56.43 56.64 55.43 55.90 0.8M
2023-06-13 56.94 57.33 56.27 56.74 0.8M
2023-06-12 55.30 56.45 55.30 56.35 0.6M
2023-06-09 55.91 55.98 55.01 55.30 0.7M
2023-06-08 55.72 55.90 55.27 55.50 0.6M
2023-06-07 55.44 56.26 55.31 55.81 0.7M
2023-06-06 55.36 56.18 55.09 55.42 0.6M
2023-06-05 56.28 56.62 55.37 55.55 0.8M
2023-06-02 55.92 57.17 55.85 56.87 0.7M
2023-06-01 55.13 55.93 54.45 55.63 0.8M
2023-05-31 55.14 55.49 54.61 54.96 2.3M
2023-05-30 55.43 56.02 55.01 55.84 0.8M
2023-05-26 53.96 54.95 53.67 54.82 0.8M
2023-05-25 52.68 53.76 52.50 53.71 0.9M
2023-05-24 51.70 52.35 51.60 52.15 0.8M
2023-05-23 52.38 52.92 52.09 52.10 0.7M
2023-05-22 52.66 53.47 52.66 52.74 0.9M
2023-05-19 52.44 53.07 52.18 53.00 0.5M
2023-05-18 52.03 52.86 51.74 52.20 0.7M
2023-05-17 50.86 52.13 50.67 52.00 0.8M
2023-05-16 50.76 51.05 50.34 50.60 0.6M
2023-05-15 49.76 51.40 49.69 51.18 0.8M
2023-05-12 50.23 50.59 49.29 49.72 0.5M
2023-05-11 50.50 50.77 50.08 50.13 0.5M
2023-05-10 49.52 50.65 49.52 50.38 0.8M
2023-05-09 49.24 49.76 48.70 49.54 0.7M
2023-05-08 49.48 49.90 49.16 49.61 0.8M
2023-05-05 50.67 50.77 48.50 49.60 0.9M
2023-05-04 49.00 51.56 48.00 50.49 1.5M
2023-05-03 46.79 48.13 46.78 47.35 1.3M
2023-05-02 47.96 47.96 45.94 46.47 1.2M
2023-05-01 47.78 48.63 47.70 48.28 1.0M
2023-04-28 47.87 48.23 47.53 47.69 0.7M
2023-04-27 47.41 47.99 46.86 47.87 0.7M
2023-04-26 47.46 47.60 46.91 47.02 0.5M
2023-04-25 48.10 48.40 47.30 47.31 0.4M
2023-04-24 48.58 48.80 48.17 48.72 0.3M
2023-04-21 48.46 48.69 48.20 48.62 0.4M
2023-04-20 48.28 48.93 48.18 48.40 0.5M
2023-04-19 48.75 49.17 48.65 48.68 0.4M
2023-04-18 49.74 49.88 49.14 49.39 0.5M
2023-04-17 48.93 49.58 48.82 49.48 0.4M
2023-04-14 48.71 49.48 48.52 49.08 0.3M
2023-04-13 48.72 49.31 48.31 49.16 0.4M
2023-04-12 49.00 49.26 48.27 48.37 0.7M
2023-04-11 48.47 49.00 48.29 48.55 0.6M
2023-04-10 46.95 48.43 46.95 48.39 0.4M
2023-04-06 47.40 47.77 46.94 47.19 0.5M
2023-04-05 48.24 48.47 47.35 47.80 0.6M
2023-04-04 49.39 49.39 47.70 48.34 0.6M
2023-04-03 49.32 49.55 48.61 49.27 0.7M
2023-03-31 49.01 49.65 48.76 49.55 0.9M
2023-03-30 48.44 48.97 48.28 48.70 0.7M
2023-03-29 47.99 48.37 47.27 47.92 1.2M
2023-03-28 47.43 47.66 46.93 47.39 0.7M
2023-03-27 48.17 48.61 47.34 47.71 0.8M
2023-03-24 48.93 49.00 47.77 48.00 0.9M
2023-03-23 48.85 49.98 48.63 49.19 0.6M
2023-03-22 49.41 49.94 48.35 48.41 0.5M
2023-03-21 49.61 50.06 49.01 49.64 0.5M
2023-03-20 48.65 49.46 48.64 49.32 0.6M
2023-03-17 48.51 48.69 47.62 48.65 1.4M
2023-03-16 47.35 48.81 47.30 48.58 1.0M
2023-03-15 47.08 47.72 46.21 47.70 0.9M
2023-03-14 48.15 48.51 47.18 48.03 1.0M
2023-03-13 46.92 48.02 46.77 47.29 0.8M
2023-03-10 48.15 48.15 46.87 47.47 1.4M
2023-03-09 48.64 49.26 47.99 48.27 1.0M
2023-03-08 48.67 48.78 47.96 48.64 0.8M
2023-03-07 48.61 49.01 48.07 48.50 1.1M
2023-03-06 49.12 49.75 48.68 48.77 0.8M
2023-03-03 48.00 49.52 47.85 49.22 0.8M
2023-03-02 47.64 47.90 46.82 47.78 0.7M
2023-03-01 47.31 48.43 47.00 48.06 0.9M
2023-02-28 46.84 47.89 46.61 47.42 0.9M
2023-02-27 47.50 47.95 46.67 46.91 0.7M
2023-02-24 45.86 47.12 45.70 47.04 1.1M
2023-02-23 48.04 48.20 46.46 46.84 0.9M
2023-02-22 47.02 47.99 46.33 46.82 0.8M
2023-02-21 47.50 49.00 46.79 47.21 1.4M
2023-02-17 48.75 50.90 46.55 48.14 3.1M
2023-02-16 55.37 56.22 54.72 55.31 0.9M
2023-02-15 54.97 56.37 54.51 56.37 0.8M
2023-02-14 53.76 55.53 53.26 55.33 0.8M
2023-02-13 53.19 54.19 52.77 54.12 0.4M
2023-02-10 53.64 54.09 52.63 53.06 0.6M
2023-02-09 55.20 55.55 53.79 54.03 0.6M
2023-02-08 54.15 54.96 54.01 54.46 0.5M
2023-02-07 54.06 54.83 53.62 54.65 0.8M
2023-02-06 55.11 55.65 54.34 54.40 0.5M
2023-02-03 55.89 56.55 55.50 55.90 0.7M
2023-02-02 56.23 58.12 55.93 57.04 0.9M
2023-02-01 53.75 55.35 53.39 55.29 0.9M
2023-01-31 52.30 54.80 52.12 54.74 1.2M
2023-01-30 52.17 52.62 51.72 52.18 0.5M
2023-01-27 52.54 53.00 52.29 52.74 0.6M
2023-01-26 53.63 53.82 52.32 53.10 0.4M
2023-01-25 51.86 53.53 51.15 53.14 0.5M
2023-01-24 53.11 53.72 52.84 52.84 0.6M
2023-01-23 51.76 53.49 51.33 53.45 0.8M
2023-01-20 50.63 51.68 50.48 51.58 0.5M
2023-01-19 50.67 51.35 50.43 50.63 0.8M
2023-01-18 51.49 52.32 50.73 50.99 0.9M
2023-01-17 50.54 51.26 49.01 51.13 1.5M
2023-01-13 52.25 53.22 52.16 53.20 0.5M
2023-01-12 52.87 53.14 52.04 52.60 0.5M
2023-01-11 52.24 52.71 51.75 52.64 0.9M
2023-01-10 51.84 52.93 51.21 51.72 0.9M
2023-01-09 50.50 52.54 50.31 52.03 0.8M
2023-01-06 49.42 50.42 48.57 49.87 0.7M
2023-01-05 48.78 49.11 47.97 48.68 0.6M
2023-01-04 48.73 49.72 48.64 49.28 0.6M
2023-01-03 47.56 48.13 46.99 47.92 0.6M