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, 2020 20.71 22.40 20.40 21.73 902,200 +1.06(+5.13%)
Oct 29, 2020 18.10 20.84 18.00 20.67 589,232 +3.47(+20.17%)
Oct 28, 2020 17.60 17.77 17.15 17.20 180,573 -0.87(-4.81%)
Oct 27, 2020 18.49 18.62 18.04 18.07 97,432 -0.38(-2.06%)
Oct 26, 2020 19.10 19.12 18.20 18.45 116,311 -0.77(-4.01%)
Oct 23, 2020 18.83 19.29 18.61 19.22 135,800 +0.43(+2.29%)
Oct 22, 2020 18.90 18.94 18.43 18.79 173,755 -0.11(-0.58%)
Oct 21, 2020 19.17 19.27 18.84 18.90 84,368 -0.22(-1.15%)
Oct 20, 2020 19.26 19.31 18.97 19.12 122,093 +0.03(+0.16%)
Oct 19, 2020 19.31 19.62 19.03 19.09 121,805 -0.04(-0.21%)
Oct 16, 2020 19.50 19.53 19.11 19.13 107,100 -0.33(-1.70%)
Oct 15, 2020 18.78 19.80 18.42 19.46 141,279 +0.37(+1.94%)
Oct 14, 2020 19.94 20.00 18.78 19.09 276,640 -0.78(-3.93%)
Oct 13, 2020 19.91 20.21 19.75 19.87 123,219 -0.10(-0.50%)
Oct 12, 2020 19.75 20.02 19.50 19.97 182,753 +0.28(+1.42%)
Oct 09, 2020 19.18 20.27 19.08 19.69 238,000 +0.86(+4.57%)
Oct 08, 2020 18.88 19.13 18.60 18.83 172,874 +0.27(+1.45%)
Oct 07, 2020 18.42 18.65 18.11 18.56 395,188 +0.40(+2.23%)
Oct 06, 2020 18.00 18.69 17.87 18.16 205,942 +0.06(+0.30%)
Oct 05, 2020 18.31 18.46 17.65 18.10 318,948 -0.02(-0.11%)
Oct 02, 2020 17.77 18.71 17.40 18.12 328,200 -0.24(-1.31%)
Oct 01, 2020 17.35 18.37 17.31 18.36 240,265 +1.18(+6.87%)
Sep 30, 2020 17.59 17.94 17.12 17.18 178,284 -0.38(-2.16%)
Sep 29, 2020 17.47 17.80 17.35 17.56 139,037 -0.04(-0.23%)
Sep 28, 2020 17.05 17.72 16.97 17.60 159,039 +0.80(+4.76%)
Sep 25, 2020 16.60 17.17 16.43 16.80 154,900 +0.04(+0.24%)
Sep 24, 2020 16.53 16.98 16.41 16.76 154,632 +0.11(+0.66%)
Sep 23, 2020 17.09 17.94 16.52 16.65 265,185 -0.49(-2.86%)
Sep 22, 2020 17.35 17.35 16.84 17.14 208,802 -0.07(-0.41%)
Sep 21, 2020 17.11 17.23 16.75 17.21 282,383 -0.35(-1.99%)
Sep 18, 2020 17.50 17.67 17.13 17.56 551,300 +0.22(+1.27%)
Sep 17, 2020 16.75 17.46 16.50 17.34 197,092 +0.07(+0.41%)
Sep 16, 2020 16.95 17.46 16.93 17.27 148,607 +0.46(+2.74%)
Sep 15, 2020 17.14 17.28 16.77 16.81 157,763 -0.13(-0.77%)
Sep 14, 2020 16.33 16.98 16.14 16.94 155,530 +0.84(+5.22%)
Sep 11, 2020 16.27 16.52 16.00 16.10 199,500 +0.03(+0.19%)
Sep 10, 2020 16.18 16.49 15.94 16.07 241,796 -0.10(-0.62%)
Sep 09, 2020 16.53 16.64 15.95 16.17 222,599 +0.16(+1.00%)
Sep 08, 2020 16.13 16.27 15.73 16.01 337,798 -0.70(-4.19%)
Sep 04, 2020 17.57 17.63 16.31 16.71 277,200 -0.77(-4.41%)
Sep 03, 2020 18.94 18.98 17.34 17.48 367,901 -1.63(-8.53%)
Sep 02, 2020 18.29 19.49 18.29 19.11 482,035 +0.89(+4.88%)
Sep 01, 2020 18.08 18.47 17.59 18.22 986,789 +1.02(+5.93%)
Aug 31, 2020 17.94 18.32 17.14 17.20 319,906 -0.83(-4.60%)
Aug 28, 2020 17.44 18.26 17.23 18.03 417,800 +1.16(+6.88%)
Aug 27, 2020 17.37 17.71 16.81 16.87 178,912 -0.43(-2.49%)
Aug 26, 2020 17.56 17.57 17.29 17.30 117,968 -0.27(-1.54%)
Aug 25, 2020 17.69 17.69 17.03 17.57 107,085 +0.05(+0.29%)
Aug 24, 2020 17.12 17.59 16.99 17.52 135,696 +0.59(+3.48%)
Aug 21, 2020 17.68 17.80 16.79 16.93 411,300 -0.78(-4.40%)
Aug 20, 2020 17.90 18.03 17.55 17.71 167,873 -0.37(-2.05%)
Aug 19, 2020 18.06 18.15 17.72 18.08 195,476 +0.08(+0.44%)
Aug 18, 2020 18.95 18.99 17.68 18.00 189,859 -0.81(-4.31%)
Aug 17, 2020 18.52 19.03 18.44 18.81 110,164 +0.37(+2.01%)
Aug 14, 2020 18.36 18.70 18.34 18.44 160,700 -0.06(-0.32%)
Aug 13, 2020 18.54 18.78 18.35 18.50 127,705 -0.18(-0.96%)
Aug 12, 2020 18.46 18.76 18.28 18.68 164,881 +0.46(+2.52%)
Aug 11, 2020 17.87 18.59 17.82 18.22 210,575 +0.26(+1.45%)
Aug 10, 2020 18.03 18.22 17.70 17.96 190,293 +0.05(+0.28%)
Aug 07, 2020 17.64 17.98 17.59 17.91 169,400 +0.19(+1.07%)
Aug 06, 2020 18.44 18.44 17.62 17.72 162,419 -0.75(-4.06%)
Aug 05, 2020 18.64 18.75 18.08 18.47 152,936 +0.01(+0.05%)
Aug 04, 2020 18.82 19.13 18.24 18.46 223,546 -0.53(-2.79%)
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.