Cognex Cp (NQ: CGNX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.05	21.24	20.27	20.49	1,522,582	-0.83(-3.89%)
Jul 30, 2014	21.73	21.88	21.17	21.32	2,052,032	-0.23(-1.09%)
Jul 29, 2014	22.05	22.90	21.54	21.55	8,059,602	+2.66(+14.05%)
Jul 28, 2014	19.07	19.07	18.71	18.90	947,614	-0.08(-0.42%)
Jul 25, 2014	19.10	19.17	18.84	18.98	1,208,036	-0.32(-1.63%)
Jul 24, 2014	19.57	19.69	19.11	19.30	1,241,232	-0.22(-1.15%)
Jul 23, 2014	19.96	19.99	19.45	19.52	654,908	-0.37(-1.84%)
Jul 22, 2014	19.92	20.14	19.78	19.89	819,060	+0.10(+0.51%)
Jul 21, 2014	19.49	19.82	19.27	19.79	849,650	+0.18(+0.94%)
Jul 18, 2014	18.95	19.65	18.95	19.60	878,222	+0.59(+3.10%)
Jul 17, 2014	19.17	19.34	18.92	19.01	946,480	-0.24(-1.25%)
Jul 16, 2014	19.40	19.50	19.12	19.25	639,542	+0.01(+0.05%)
Jul 15, 2014	19.48	19.71	19.00	19.24	725,586	-0.37(-1.89%)
Jul 14, 2014	19.70	19.93	19.51	19.61	989,806	+0.23(+1.19%)
Jul 11, 2014	19.43	19.49	19.25	19.38	480,082	+0.02(+0.10%)
Jul 10, 2014	19.41	19.64	19.30	19.36	1,085,320	-0.40(-2.02%)
Jul 09, 2014	19.75	19.88	19.52	19.76	817,144	+0.18(+0.89%)
Jul 08, 2014	19.89	20.07	19.35	19.58	1,328,612	-0.28(-1.41%)
Jul 07, 2014	20.21	20.33	19.75	19.86	1,337,972	-0.30(-1.49%)
Jul 03, 2014	19.85	20.17	20.17	20.17	839,800	+0.43(+2.15%)
Jul 02, 2014	19.55	19.92	19.52	19.74	1,292,186	+0.08(+0.43%)
Jul 01, 2014	19.38	19.80	19.34	19.66	1,285,272	+0.45(+2.37%)
Jun 30, 2014	18.89	19.22	18.76	19.20	1,672,888	+0.35(+1.83%)
Jun 27, 2014	18.75	18.93	18.67	18.86	1,373,074	+0.10(+0.53%)
Jun 26, 2014	19.02	19.12	18.64	18.75	791,948	-0.24(-1.24%)
Jun 25, 2014	19.00	19.17	18.83	18.99	704,718	-0.02(-0.13%)
Jun 24, 2014	19.54	19.83	19.00	19.01	980,544	-0.50(-2.54%)
Jun 23, 2014	19.19	19.58	19.13	19.51	1,385,696	+0.48(+2.52%)
Jun 20, 2014	18.27	19.29	18.08	19.03	2,202,732	+0.83(+4.56%)
Jun 19, 2014	18.44	18.46	18.07	18.20	449,742	-0.17(-0.93%)
Jun 18, 2014	18.59	18.64	18.23	18.37	494,310	-0.18(-1.00%)
Jun 17, 2014	18.32	18.69	18.10	18.55	459,336	+0.18(+1.01%)
Jun 16, 2014	18.39	18.58	18.24	18.37	344,864	-0.06(-0.33%)
Jun 13, 2014	18.52	18.68	18.23	18.43	394,436	+0.02(+0.14%)
Jun 12, 2014	18.76	18.88	18.30	18.41	755,594	-0.46(-2.41%)
Jun 11, 2014	18.72	18.96	18.66	18.86	771,894	-0.14(-0.74%)
Jun 10, 2014	19.05	19.19	18.89	19.00	365,944	+0.07(+0.34%)
Jun 06, 2014	18.74	18.95	18.52	18.93	911,830	+0.35(+1.91%)
Jun 05, 2014	18.10	18.59	17.96	18.58	559,164	+0.49(+2.71%)
Jun 04, 2014	17.95	18.14	17.79	18.09	545,502	+0.08(+0.42%)
Jun 03, 2014	17.46	18.11	17.42	18.01	978,096	+0.37(+2.10%)
Jun 02, 2014	18.05	18.21	17.35	17.64	669,038	-0.36(-1.97%)
May 30, 2014	18.03	18.04	17.70	18.00	793,574	+0.02(+0.11%)
May 29, 2014	18.26	18.28	17.93	17.98	570,052	-0.16(-0.91%)
May 28, 2014	18.12	18.48	17.95	18.14	944,748	+0.01(+0.06%)
May 27, 2014	17.79	18.14	17.75	18.14	1,099,192	+0.52(+2.98%)
May 23, 2014	17.05	17.61	17.61	17.61	1,028,000	+0.49(+2.86%)
May 22, 2014	17.18	17.46	17.08	17.12	293,050	+0.00(+0.00%)
May 21, 2014	17.05	17.35	16.89	17.12	488,834	+0.13(+0.79%)
May 20, 2014	17.45	17.47	16.86	16.99	823,086	-0.54(-3.08%)
May 19, 2014	17.23	17.74	17.23	17.52	448,970	+0.26(+1.54%)
May 16, 2014	16.77	17.27	16.62	17.26	913,638	+0.48(+2.83%)
May 15, 2014	16.91	17.15	16.43	16.79	945,854	-0.21(-1.26%)
May 14, 2014	17.13	17.33	16.91	17.00	916,826	-0.14(-0.85%)
May 13, 2014	17.38	17.42	17.08	17.14	677,014	-0.27(-1.55%)
May 12, 2014	16.69	17.58	16.67	17.42	744,096	+0.87(+5.23%)
May 09, 2014	16.52	16.78	16.37	16.55	980,884	-0.06(-0.36%)
May 08, 2014	16.75	17.14	16.50	16.61	836,884	-0.14(-0.82%)
May 07, 2014	16.55	16.77	16.21	16.75	1,029,790	+0.16(+0.95%)
May 06, 2014	16.70	16.98	16.59	16.59	899,660	-0.26(-1.54%)
May 05, 2014	16.84	17.00	16.51	16.85	950,516	-0.14(-0.82%)
May 02, 2014	17.44	17.75	16.97	16.99	1,680,340	-0.36(-2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.