Cohu Inc (NQ: COHU )

34.05 USD -2.30 (-6.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.50 11.81 11.47 11.78 110,780 +0.28(+2.43%)
Nov 27, 2009 11.13 11.72 11.13 11.50 61,611 -0.06(-0.52%)
Nov 25, 2009 11.77 11.90 11.55 11.56 34,522 -0.19(-1.62%)
Nov 24, 2009 11.74 11.76 11.50 11.75 41,180 -0.02(-0.17%)
Nov 23, 2009 11.80 12.26 11.61 11.77 53,791 +0.17(+1.47%)
Nov 20, 2009 11.33 11.61 11.29 11.60 74,995 +0.15(+1.31%)
Nov 19, 2009 11.54 11.59 11.07 11.45 117,244 -0.18(-1.55%)
Nov 18, 2009 11.59 11.72 11.50 11.63 38,352 +0.01(+0.09%)
Nov 17, 2009 11.63 11.69 11.24 11.62 42,814 -0.03(-0.26%)
Nov 16, 2009 11.45 11.74 11.36 11.65 61,663 +0.33(+2.92%)
Nov 13, 2009 11.22 11.46 11.00 11.32 66,235 +0.26(+2.35%)
Nov 12, 2009 11.20 11.44 11.01 11.06 79,695 -0.15(-1.34%)
Nov 11, 2009 11.01 11.37 11.01 11.21 71,433 +0.28(+2.56%)
Nov 10, 2009 11.14 11.31 10.83 10.93 81,802 -0.31(-2.76%)
Nov 09, 2009 11.19 11.32 11.12 11.24 52,461 +0.19(+1.72%)
Nov 06, 2009 11.02 11.20 10.92 11.05 44,963 -0.11(-0.99%)
Nov 05, 2009 10.96 11.31 10.93 11.16 99,906 +0.34(+3.14%)
Nov 04, 2009 11.05 11.09 10.80 10.82 75,048 -0.20(-1.81%)
Nov 03, 2009 10.94 11.04 10.86 11.02 97,759 +0.02(+0.18%)
Nov 02, 2009 11.40 11.50 10.89 11.00 178,055 -0.38(-3.34%)
Oct 30, 2009 11.43 11.62 11.17 11.38 170,622 -0.20(-1.73%)
Oct 29, 2009 11.53 11.94 11.49 11.58 105,763 +0.12(+1.05%)
Oct 28, 2009 12.39 12.58 11.42 11.46 119,954 -0.99(-7.95%)
Oct 27, 2009 12.61 12.65 12.39 12.45 117,918 +0.00(+0.00%)
Oct 26, 2009 12.59 12.96 12.34 12.45 181,661 -0.09(-0.72%)
Oct 23, 2009 12.53 13.42 12.39 12.54 181,732 -0.38(-2.94%)
Oct 22, 2009 13.37 13.42 12.06 12.92 299,142 +0.86(+7.13%)
Oct 21, 2009 12.17 12.38 12.02 12.06 156,549 +0.08(+0.67%)
Oct 20, 2009 12.00 12.91 11.90 11.98 104,253 -0.48(-3.85%)
Oct 19, 2009 12.57 12.95 12.40 12.46 127,052 -0.03(-0.24%)
Oct 16, 2009 12.83 13.03 12.27 12.49 211,087 -0.38(-2.95%)
Oct 15, 2009 13.27 13.35 12.81 12.87 128,109 -0.47(-3.52%)
Oct 14, 2009 13.45 13.62 13.17 13.34 125,403 +0.11(+0.83%)
Oct 13, 2009 13.25 13.44 13.11 13.23 47,149 -0.03(-0.23%)
Oct 12, 2009 13.37 13.80 13.20 13.26 41,374 -0.12(-0.90%)
Oct 09, 2009 12.83 13.58 12.81 13.38 154,027 +0.58(+4.53%)
Oct 08, 2009 12.76 13.23 12.75 12.80 127,857 +0.18(+1.43%)
Oct 07, 2009 13.03 13.43 12.52 12.62 136,918 -0.51(-3.88%)
Oct 06, 2009 12.84 13.42 12.84 13.13 86,587 +0.38(+2.98%)
Oct 05, 2009 12.54 12.87 12.31 12.75 76,113 +0.24(+1.92%)
Oct 02, 2009 12.85 13.13 12.50 12.51 72,634 -0.39(-3.02%)
Oct 01, 2009 13.51 13.62 12.86 12.90 108,873 -0.66(-4.87%)
Sep 30, 2009 13.52 13.93 13.41 13.56 106,811 +0.02(+0.15%)
Sep 29, 2009 13.55 13.79 13.51 13.54 58,770 -0.04(-0.29%)
Sep 28, 2009 13.88 14.03 13.50 13.58 87,707 -0.15(-1.09%)
Sep 25, 2009 13.73 13.92 13.59 13.73 85,917 -0.07(-0.51%)
Sep 24, 2009 13.61 13.94 13.39 13.80 136,284 +0.29(+2.15%)
Sep 23, 2009 13.38 13.83 13.38 13.51 37,700 -0.05(-0.37%)
Sep 22, 2009 13.46 13.74 13.18 13.56 33,997 +0.24(+1.80%)
Sep 21, 2009 13.19 13.48 12.98 13.32 47,145 -0.04(-0.30%)
Sep 18, 2009 13.51 13.65 13.04 13.36 120,108 -0.10(-0.74%)
Sep 17, 2009 13.52 13.90 13.33 13.46 35,811 -0.08(-0.59%)
Sep 16, 2009 13.68 13.77 13.35 13.54 56,076 -0.01(-0.07%)
Sep 15, 2009 13.02 13.59 13.02 13.55 49,969 +0.46(+3.51%)
Sep 14, 2009 12.97 13.26 12.85 13.09 34,210 +0.05(+0.38%)
Sep 11, 2009 13.15 13.33 13.02 13.04 24,135 -0.12(-0.91%)
Sep 10, 2009 12.37 13.19 12.16 13.16 62,507 +0.74(+5.96%)
Sep 09, 2009 11.96 12.50 11.96 12.42 103,758 +0.42(+3.50%)
Sep 08, 2009 12.25 12.26 11.91 12.00 83,578 -0.24(-1.96%)
Sep 04, 2009 11.79 12.34 11.79 12.24 65,655 +0.48(+4.08%)
Sep 03, 2009 11.73 11.89 11.58 11.76 66,106 +0.07(+0.60%)
Sep 02, 2009 11.64 11.79 11.53 11.69 25,255 -0.02(-0.17%)
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.