Cognex Corp. (CGNX) Prix et données historiques

Cognex Corp.
CGNX
(Nasdaq - US)
Fermé
39.60
-0.93 (-2.29%)
sur:usd•À partir du : 15 nov. 2024 15:59 UTC -5
Pre Marché:0+0.00 (0.00%)
Ouvert
40.46
Haut
40.47
Bas
39.56

Taux historiques Cognex Corp.

Fréquence

Quotidien

De Oct 18, 2024 à Nov 18, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
15 nov. 2024	40.49	39.55	40.49	39.61	-2.17%
14 nov. 2024	41.60	40.37	41.37	40.53	-2.03%
13 nov. 2024	42.26	41.28	42.08	41.37	-1.68%
12 nov. 2024	42.86	41.93	42.55	42.11	-1.03%
11 nov. 2024	43.10	42.49	42.79	42.78	-0.02%
8 nov. 2024	43.02	42.24	42.64	42.83	0.44%
7 nov. 2024	43.22	42.39	42.64	42.97	0.77%
6 nov. 2024	42.76	41.32	42.13	42.52	0.92%
5 nov. 2024	40.61	39.56	40.30	39.76	-1.34%
4 nov. 2024	41.14	40.22	40.23	40.77	1.34%
1 nov. 2024	40.59	39.32	40.15	40.33	0.45%
31 oct. 2024	44.08	40.12	43.31	40.15	-7.28%
30 oct. 2024	40.81	40.02	40.03	40.38	0.87%
29 oct. 2024	40.62	38.92	39.05	40.52	3.76%
28 oct. 2024	39.49	38.92	39.08	39.14	0.15%
25 oct. 2024	39.32	38.68	38.82	38.77	-0.15%
24 oct. 2024	38.95	38.35	38.78	38.62	-0.44%
23 oct. 2024	39.28	38.36	38.95	38.69	-0.69%
22 oct. 2024	39.47	39.11	39.19	39.15	-0.10%
21 oct. 2024	40.51	39.40	40.33	39.55	-1.93%
18 oct. 2024	41.03	39.89	40.25	40.67	1.04%

Plus haut:44.08

Plus bas:38.35

Moyenne:40.53

Différence:-0.64

% Variation:-1.60%

Vendeur de données: Xignite Logo

Actions