Cohu Inc (NQ: COHU )

34.14 USD +0.42 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.39 13.11 11.38 12.59 589,877 +1.50(+13.53%)
Oct 29, 2015 11.26 11.45 10.89 11.09 188,072 -0.20(-1.77%)
Oct 28, 2015 10.52 11.30 10.31 11.29 242,764 +0.72(+6.81%)
Oct 27, 2015 11.03 11.10 10.53 10.57 116,553 -0.52(-4.69%)
Oct 26, 2015 11.12 11.28 10.87 11.09 129,351 -0.03(-0.27%)
Oct 23, 2015 10.77 11.15 10.64 11.12 108,827 +0.40(+3.73%)
Oct 22, 2015 10.80 11.00 10.59 10.72 136,212 +0.03(+0.28%)
Oct 21, 2015 10.99 11.24 10.68 10.69 91,736 -0.27(-2.46%)
Oct 20, 2015 10.94 11.09 10.72 10.96 88,651 +0.00(+0.00%)
Oct 19, 2015 11.03 11.27 10.87 10.96 138,948 -0.12(-1.08%)
Oct 16, 2015 11.18 11.18 10.71 11.08 134,992 -0.07(-0.63%)
Oct 15, 2015 10.76 11.17 10.65 11.15 113,557 +0.49(+4.60%)
Oct 14, 2015 10.26 10.94 10.19 10.66 128,418 +0.40(+3.90%)
Oct 13, 2015 10.29 10.55 10.18 10.26 129,853 -0.09(-0.87%)
Oct 12, 2015 10.53 10.53 10.24 10.35 85,404 -0.17(-1.62%)
Oct 09, 2015 10.75 10.84 10.46 10.52 173,623 -0.21(-1.96%)
Oct 08, 2015 10.54 10.75 10.32 10.73 156,692 -0.04(-0.37%)
Oct 07, 2015 10.08 10.91 10.08 10.77 389,848 +0.67(+6.63%)
Oct 06, 2015 9.780 10.17 9.580 10.10 201,262 +0.32(+3.27%)
Oct 05, 2015 9.510 9.815 9.510 9.780 127,672 +0.21(+2.19%)
Oct 02, 2015 9.820 9.820 9.380 9.570 154,863 -0.30(-3.04%)
Oct 01, 2015 9.890 10.10 9.630 9.870 174,975 +0.01(+0.10%)
Sep 30, 2015 9.590 9.970 9.590 9.860 97,808 +0.34(+3.57%)
Sep 29, 2015 9.510 9.620 9.420 9.520 98,496 +0.04(+0.42%)
Sep 28, 2015 9.550 9.690 9.480 9.480 87,909 -0.14(-1.46%)
Sep 25, 2015 9.800 9.810 9.550 9.620 132,237 -0.09(-0.93%)
Sep 24, 2015 9.420 9.790 9.310 9.710 141,627 +0.28(+2.97%)
Sep 23, 2015 9.430 9.570 9.340 9.430 144,791 +0.00(+0.00%)
Sep 22, 2015 9.400 9.460 9.250 9.430 130,292 -0.02(-0.21%)
Sep 21, 2015 9.540 9.630 9.400 9.450 104,686 -0.05(-0.53%)
Sep 18, 2015 9.540 9.820 9.400 9.500 345,409 -0.21(-2.16%)
Sep 17, 2015 9.680 9.930 9.660 9.710 79,714 +0.03(+0.31%)
Sep 16, 2015 9.710 9.800 9.630 9.680 72,111 -0.03(-0.31%)
Sep 15, 2015 9.450 9.820 9.450 9.710 86,143 +0.27(+2.86%)
Sep 14, 2015 9.470 9.550 9.400 9.440 79,125 -0.06(-0.63%)
Sep 11, 2015 9.400 9.510 9.270 9.500 75,514 +0.02(+0.21%)
Sep 10, 2015 9.530 9.620 9.410 9.480 129,324 -0.15(-1.56%)
Sep 09, 2015 9.630 9.790 9.480 9.630 155,191 +0.10(+1.05%)
Sep 08, 2015 9.640 9.640 9.418 9.530 138,722 +0.04(+0.42%)
Sep 04, 2015 9.490 9.490 9.490 9.490 60,600 -0.15(-1.56%)
Sep 03, 2015 9.580 9.780 9.520 9.640 134,287 +0.07(+0.73%)
Sep 02, 2015 9.480 9.570 9.300 9.570 97,209 +0.21(+2.24%)
Sep 01, 2015 9.560 9.750 9.310 9.360 129,281 -0.34(-3.51%)
Aug 31, 2015 9.660 9.840 9.504 9.700 162,605 +0.05(+0.52%)
Aug 28, 2015 9.330 9.702 9.284 9.650 155,759 +0.22(+2.33%)
Aug 27, 2015 9.310 9.600 9.204 9.430 194,039 +0.18(+1.95%)
Aug 26, 2015 9.470 9.630 9.140 9.250 257,475 -0.12(-1.28%)
Aug 25, 2015 9.730 9.770 9.300 9.370 173,755 -0.09(-0.95%)
Aug 24, 2015 9.460 9.890 9.390 9.460 222,570 -0.43(-4.35%)
Aug 21, 2015 9.510 10.01 9.510 9.890 367,043 +0.22(+2.28%)
Aug 20, 2015 9.560 9.790 9.520 9.670 168,150 +0.09(+0.94%)
Aug 19, 2015 9.620 9.850 9.410 9.580 313,418 +0.27(+2.90%)
Aug 18, 2015 9.440 9.450 9.210 9.310 124,084 -0.14(-1.48%)
Aug 17, 2015 9.480 9.520 9.335 9.450 82,783 -0.07(-0.74%)
Aug 14, 2015 9.280 9.550 9.260 9.520 78,868 +0.21(+2.26%)
Aug 13, 2015 9.480 9.500 9.185 9.310 92,190 -0.15(-1.59%)
Aug 12, 2015 9.420 9.600 9.225 9.460 96,514 +0.03(+0.32%)
Aug 11, 2015 9.680 9.770 9.380 9.430 144,055 -0.33(-3.38%)
Aug 10, 2015 9.640 9.840 9.620 9.760 136,516 +0.16(+1.67%)
Aug 07, 2015 9.520 9.630 9.350 9.600 152,773 +0.01(+0.10%)
Aug 06, 2015 9.580 9.620 9.360 9.590 163,624 -0.01(-0.10%)
Aug 05, 2015 9.520 9.661 9.510 9.600 179,933 +0.18(+1.91%)
Aug 04, 2015 9.250 9.660 9.250 9.420 138,301 +0.06(+0.64%)
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.