Cognex Cp (NQ: CGNX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.57	48.35	47.45	47.98	1,459,500	+0.67(+1.42%)
Jun 27, 2019	47.34	47.72	46.92	47.31	757,969	+0.32(+0.68%)
Jun 26, 2019	46.52	47.24	46.14	46.99	882,622	+0.83(+1.80%)
Jun 25, 2019	46.26	46.39	46.00	46.16	725,988	-0.37(-0.80%)
Jun 24, 2019	46.35	46.75	45.87	46.53	548,539	+0.12(+0.26%)
Jun 21, 2019	46.92	46.93	46.30	46.41	1,037,300	-0.60(-1.28%)
Jun 20, 2019	46.59	47.43	46.22	47.01	1,001,954	+1.26(+2.75%)
Jun 19, 2019	45.20	45.92	45.00	45.75	1,248,978	+0.91(+2.03%)
Jun 18, 2019	43.84	44.95	43.44	44.84	1,687,405	+1.31(+3.01%)
Jun 17, 2019	43.57	44.25	43.22	43.53	745,560	-0.16(-0.37%)
Jun 14, 2019	44.86	44.86	43.43	43.69	883,100	-1.28(-2.85%)
Jun 13, 2019	44.88	45.13	44.32	44.97	915,871	+0.27(+0.60%)
Jun 12, 2019	45.34	45.40	44.22	44.70	1,065,225	-0.77(-1.69%)
Jun 11, 2019	46.42	46.87	45.19	45.47	1,339,561	-0.09(-0.20%)
Jun 10, 2019	44.77	45.85	44.77	45.56	719,372	+1.23(+2.77%)
Jun 07, 2019	43.34	44.41	43.14	44.33	966,700	+1.17(+2.71%)
Jun 06, 2019	42.92	43.32	42.41	43.16	902,035	+0.37(+0.86%)
Jun 05, 2019	42.89	42.99	41.97	42.79	720,816	+0.20(+0.47%)
Jun 04, 2019	41.54	42.64	41.08	42.59	1,295,732	+1.84(+4.52%)
Jun 03, 2019	40.73	41.28	40.18	40.75	1,503,575	+0.15(+0.37%)
May 31, 2019	41.05	41.35	40.55	40.60	1,357,600	-1.15(-2.75%)
May 30, 2019	41.84	42.37	41.29	41.75	911,673	+0.06(+0.14%)
May 29, 2019	41.46	42.05	40.95	41.69	949,458	-0.30(-0.71%)
May 28, 2019	42.57	42.98	41.96	41.99	1,928,045	-0.41(-0.97%)
May 24, 2019	42.94	43.32	42.34	42.40	716,800	-0.04(-0.09%)
May 23, 2019	42.57	42.76	42.09	42.44	780,396	-0.81(-1.87%)
May 22, 2019	43.64	44.10	43.25	43.25	897,617	-0.70(-1.59%)
May 21, 2019	43.92	44.20	43.74	43.95	792,452	+0.59(+1.36%)
May 20, 2019	43.15	43.80	42.90	43.36	963,073	-0.65(-1.48%)
May 17, 2019	44.22	45.07	43.87	44.01	1,092,800	-0.93(-2.07%)
May 16, 2019	45.51	45.76	44.85	44.94	992,617	-0.49(-1.08%)
May 15, 2019	44.62	45.69	44.62	45.43	866,492	+0.28(+0.62%)
May 14, 2019	44.54	45.50	44.54	45.15	1,037,780	+1.14(+2.59%)
May 13, 2019	45.17	45.78	44.00	44.01	1,206,872	-2.80(-5.98%)
May 10, 2019	46.50	47.06	45.60	46.81	1,026,200	-0.01(-0.02%)
May 09, 2019	46.98	47.60	46.08	46.82	1,255,840	-0.79(-1.66%)
May 08, 2019	47.36	48.04	47.32	47.61	895,669	+0.11(+0.23%)
May 07, 2019	47.69	47.69	46.78	47.50	1,231,070	-0.55(-1.14%)
May 06, 2019	47.56	48.31	47.06	48.05	1,389,133	-0.97(-1.98%)
May 03, 2019	48.71	49.25	48.60	49.02	1,248,800	+0.74(+1.53%)
May 02, 2019	48.34	48.96	47.85	48.28	1,799,316	+0.00(+0.00%)
May 01, 2019	49.88	51.35	48.28	48.28	3,134,819	-2.15(-4.26%)
Apr 30, 2019	45.46	50.62	44.97	50.43	7,816,797	-3.27(-6.09%)
Apr 29, 2019	54.75	55.12	53.64	53.70	1,590,850	-1.23(-2.24%)
Apr 26, 2019	54.57	54.95	53.80	54.93	1,258,700	+0.20(+0.37%)
Apr 25, 2019	56.00	56.09	54.48	54.73	1,024,784	-1.42(-2.53%)
Apr 24, 2019	56.78	57.31	55.90	56.15	1,185,994	-0.69(-1.21%)
Apr 23, 2019	55.36	57.00	55.22	56.84	984,997	+1.72(+3.12%)
Apr 22, 2019	56.12	56.13	54.81	55.12	948,079	-1.38(-2.44%)
Apr 18, 2019	55.94	56.69	55.31	56.50	933,200	+0.48(+0.86%)
Apr 17, 2019	56.44	56.87	55.74	56.02	755,720	+0.04(+0.07%)
Apr 16, 2019	55.08	56.22	55.02	55.98	1,152,044	+1.41(+2.58%)
Apr 15, 2019	54.84	55.36	54.11	54.57	631,278	-0.26(-0.47%)
Apr 12, 2019	51.25	55.18	51.25	54.83	639,500	+0.51(+0.94%)
Apr 11, 2019	52.83	54.44	52.83	54.32	718,202	+0.59(+1.10%)
Apr 10, 2019	53.22	53.78	52.74	53.73	880,899	+0.59(+1.11%)
Apr 09, 2019	53.64	53.82	52.96	53.14	698,408	-0.54(-1.01%)
Apr 08, 2019	53.09	54.04	53.00	53.68	1,039,629	+0.46(+0.86%)
Apr 05, 2019	51.96	53.38	51.08	53.22	1,853,500	-0.35(-0.65%)
Apr 04, 2019	54.02	54.70	53.09	53.57	923,315	-0.34(-0.63%)
Apr 03, 2019	53.80	54.60	53.55	53.91	889,609	+0.65(+1.22%)
Apr 02, 2019	53.10	53.37	52.55	53.26	1,008,876	+0.21(+0.40%)

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.