Cognex Cp (NQ: CGNX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		53.80	53.80	53.80	0	+0.33(+0.62%)
Aug 30, 2018	53.05	53.89	53.01	53.47	876,760	+0.39(+0.73%)
Aug 29, 2018	53.09	53.27	52.32	53.08	1,001,086	+0.03(+0.06%)
Aug 28, 2018	52.82	53.56	52.73	53.05	955,872	+0.58(+1.11%)
Aug 27, 2018	51.75	53.14	51.75	52.47	972,360	+0.79(+1.53%)
Aug 24, 2018	52.00	52.35	51.22	51.68	921,600	-1.26(-2.38%)
Aug 23, 2018	53.00	53.24	52.68	52.94	567,812	-0.22(-0.41%)
Aug 22, 2018	53.20	53.63	52.72	53.16	669,730	-0.07(-0.13%)
Aug 21, 2018	52.48	53.45	52.08	53.23	1,005,718	+0.80(+1.53%)
Aug 20, 2018	52.37	52.80	52.12	52.43	613,470	+0.00(+0.00%)
Aug 17, 2018	52.46	52.63	51.77	52.43	530,700	-0.18(-0.34%)
Aug 16, 2018	52.36	52.80	52.19	52.61	1,038,257	+0.31(+0.59%)
Aug 15, 2018	52.22	52.42	51.40	52.30	1,094,024	-0.20(-0.38%)
Aug 14, 2018	52.00	52.72	52.00	52.50	1,308,562	+0.52(+1.00%)
Aug 13, 2018	52.61	52.76	51.90	51.98	1,191,614	-0.69(-1.31%)
Aug 10, 2018	52.41	53.03	52.01	52.67	1,006,500	-0.33(-0.62%)
Aug 09, 2018	53.44	53.48	52.79	53.00	763,661	-0.26(-0.49%)
Aug 08, 2018	53.21	53.67	52.77	53.26	1,059,135	+0.00(+0.00%)
Aug 07, 2018	53.00	53.50	52.54	53.26	1,162,401	+0.31(+0.59%)
Aug 06, 2018	52.74	53.20	52.42	52.95	1,327,768	+0.07(+0.13%)
Aug 03, 2018	51.75	52.94	51.18	52.88	1,391,400	+1.05(+2.03%)
Aug 02, 2018	51.07	52.45	50.61	51.83	1,308,201	+0.61(+1.19%)
Aug 01, 2018	51.60	52.50	50.23	51.22	2,773,578	-1.56(-2.96%)
Jul 31, 2018	48.50	54.43	48.50	52.78	4,950,549	+8.53(+19.28%)
Jul 30, 2018	45.75	46.02	44.18	44.25	1,329,828	-1.41(-3.09%)
Jul 27, 2018	46.83	47.03	45.22	45.66	1,029,400	-0.70(-1.51%)
Jul 26, 2018	45.32	46.48	45.00	46.36	1,063,713	+1.11(+2.45%)
Jul 25, 2018	44.53	45.46	44.51	45.25	1,089,985	+0.75(+1.69%)
Jul 24, 2018	44.97	45.61	44.22	44.50	792,889	-0.31(-0.69%)
Jul 23, 2018	44.97	45.07	43.81	44.81	959,673	-0.14(-0.31%)
Jul 20, 2018	44.94	45.48	44.72	44.95	913,312	+0.08(+0.18%)
Jul 19, 2018	45.41	45.41	44.52	44.87	790,285	-0.71(-1.56%)
Jul 18, 2018	45.40	45.78	45.17	45.58	1,161,473	+0.04(+0.09%)
Jul 17, 2018	45.39	45.71	45.00	45.54	806,776	+0.11(+0.24%)
Jul 16, 2018	45.73	45.90	45.21	45.43	956,853	-0.29(-0.63%)
Jul 13, 2018				45.72	747,113	+0.26(+0.57%)
Jul 12, 2018	45.72	45.80	45.01	45.46	1,168,469	+0.18(+0.40%)
Jul 11, 2018	47.76	48.00	45.20	45.28	1,811,209	-3.02(-6.25%)
Jul 10, 2018	47.25	48.39	47.12	48.30	1,600,945	+1.31(+2.79%)
Jul 09, 2018	46.52	47.07	46.22	46.99	710,323	+0.70(+1.51%)
Jul 06, 2018	45.63	46.49	45.52	46.29	913,517	+0.67(+1.47%)
Jul 05, 2018		45.66	44.25	45.62	1,219,956	+1.12(+2.52%)
Jul 03, 2018		44.50	44.50	44.50	0	+0.00(+0.00%)
Jul 02, 2018	44.39	44.83	43.73	44.50	900,573	-0.11(-0.25%)
Jun 29, 2018	44.10	45.42	44.07	44.61	1,076,918	+0.58(+1.32%)
Jun 28, 2018	43.67	44.35	42.95	44.03	842,568	+0.29(+0.66%)
Jun 27, 2018	44.24	44.78	43.72	43.74	988,567	-0.26(-0.59%)
Jun 26, 2018	43.77	44.48	43.53	44.00	906,560	+0.26(+0.59%)
Jun 25, 2018	44.91	44.96	43.26	43.74	1,068,828	-1.37(-3.04%)
Jun 22, 2018	45.73	46.00	44.84	45.11	1,934,958	-0.31(-0.68%)
Jun 21, 2018	45.40	45.65	45.12	45.42	928,787	-0.05(-0.11%)
Jun 20, 2018	45.45	45.68	45.14	45.47	592,519	+0.20(+0.44%)
Jun 19, 2018	45.37	45.61	44.46	45.27	1,051,120	-0.56(-1.22%)
Jun 18, 2018	45.34	46.15	44.99	45.83	1,269,844	+0.15(+0.33%)
Jun 15, 2018		45.78	44.97	45.68	2,019,738	-0.10(-0.22%)
Jun 14, 2018	46.45	46.54	45.71	45.78	1,016,740	-0.51(-1.10%)
Jun 13, 2018	46.50	46.94	46.18	46.29	1,313,631	-0.19(-0.41%)
Jun 12, 2018	46.41	46.86	45.88	46.48	948,917	+0.06(+0.13%)
Jun 11, 2018	47.26	47.33	46.39	46.42	684,516	-1.10(-2.31%)
Jun 08, 2018	46.65	47.61	46.30	47.52	1,341,809	+0.77(+1.65%)
Jun 07, 2018	46.87	47.04	46.25	46.75	1,083,582	-0.03(-0.06%)
Jun 06, 2018	46.95	46.98	46.16	46.78	1,064,907	-0.13(-0.28%)
Jun 05, 2018	47.00	47.64	46.76	46.91	713,387	+0.11(+0.24%)
Jun 04, 2018	46.35	46.84	46.08	46.80	814,345	+0.45(+0.97%)

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.