Cohu Inc (NQ: COHU )

31.65 USD -0.58 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.93 11.90 11.90 11.90 94,300 -0.08(-0.67%)
Dec 30, 2014 11.99 12.00 11.95 11.98 42,586 -0.02(-0.17%)
Dec 29, 2014 11.98 12.00 11.89 12.00 67,603 +0.02(+0.17%)
Dec 26, 2014 11.98 12.18 11.92 11.98 70,803 +0.06(+0.50%)
Dec 24, 2014 12.00 11.92 11.92 11.92 43,500 -0.04(-0.33%)
Dec 23, 2014 12.18 12.35 11.90 11.96 116,173 -0.13(-1.08%)
Dec 22, 2014 11.88 12.30 11.67 12.09 122,415 +0.21(+1.77%)
Dec 19, 2014 11.87 11.98 11.39 11.88 342,072 -0.01(-0.08%)
Dec 18, 2014 11.99 12.02 11.80 11.89 101,502 +0.06(+0.51%)
Dec 17, 2014 11.37 11.89 11.29 11.83 100,635 +0.48(+4.23%)
Dec 16, 2014 10.98 11.72 10.89 11.35 121,627 +0.37(+3.37%)
Dec 15, 2014 11.42 11.50 10.89 10.98 123,376 -0.35(-3.09%)
Dec 12, 2014 11.38 11.61 11.14 11.33 92,231 -0.20(-1.73%)
Dec 11, 2014 11.74 12.04 11.50 11.53 87,631 -0.11(-0.95%)
Dec 10, 2014 12.08 12.15 11.62 11.64 93,341 -0.45(-3.72%)
Dec 09, 2014 11.42 12.19 11.24 12.09 93,190 +0.59(+5.13%)
Dec 08, 2014 11.74 12.11 11.49 11.50 79,471 -0.31(-2.62%)
Dec 05, 2014 11.46 11.89 11.41 11.81 100,721 +0.34(+2.96%)
Dec 04, 2014 11.50 11.63 11.33 11.47 78,723 -0.07(-0.61%)
Dec 03, 2014 11.57 11.74 11.39 11.54 85,871 +0.01(+0.09%)
Dec 02, 2014 11.31 11.54 11.23 11.53 84,228 +0.23(+2.04%)
Dec 01, 2014 11.44 11.66 11.14 11.30 113,359 -0.15(-1.31%)
Nov 28, 2014 11.54 11.89 11.42 11.45 67,308 -0.14(-1.21%)
Nov 26, 2014 11.54 11.59 11.59 11.59 117,800 +0.07(+0.61%)
Nov 25, 2014 11.49 11.53 11.25 11.52 75,217 +0.05(+0.44%)
Nov 24, 2014 11.41 11.65 11.37 11.47 72,754 +0.02(+0.17%)
Nov 21, 2014 11.64 11.70 11.37 11.45 73,140 -0.05(-0.43%)
Nov 20, 2014 11.35 11.61 11.29 11.50 73,315 +0.10(+0.88%)
Nov 19, 2014 11.73 11.73 11.29 11.40 67,510 -0.38(-3.23%)
Nov 18, 2014 11.65 11.88 11.45 11.78 50,074 +0.16(+1.38%)
Nov 17, 2014 11.59 11.69 11.41 11.62 78,890 -0.02(-0.17%)
Nov 14, 2014 11.48 11.68 11.30 11.64 86,473 +0.12(+1.04%)
Nov 13, 2014 11.73 11.84 11.39 11.52 59,142 -0.21(-1.79%)
Nov 12, 2014 11.45 11.81 11.40 11.73 104,951 +0.19(+1.65%)
Nov 11, 2014 11.43 11.67 11.35 11.54 79,576 +0.05(+0.44%)
Nov 10, 2014 11.25 11.59 11.01 11.49 95,980 +0.19(+1.68%)
Nov 07, 2014 11.36 11.40 11.06 11.30 114,176 -0.03(-0.26%)
Nov 06, 2014 11.24 11.49 11.22 11.33 149,590 +0.10(+0.89%)
Nov 05, 2014 10.85 11.33 10.55 11.23 239,515 +0.51(+4.76%)
Nov 04, 2014 10.51 10.87 10.51 10.72 132,501 +0.15(+1.42%)
Nov 03, 2014 10.32 10.70 10.25 10.57 248,727 +0.37(+3.63%)
Oct 31, 2014 11.41 11.41 10.08 10.20 617,974 -0.92(-8.27%)
Oct 30, 2014 10.80 11.19 10.57 11.12 281,174 +0.22(+2.02%)
Oct 29, 2014 11.19 11.23 10.67 10.90 98,640 -0.29(-2.59%)
Oct 28, 2014 10.50 11.20 10.43 11.19 73,413 +0.66(+6.27%)
Oct 27, 2014 10.69 10.72 10.72 10.53 34,770 -0.19(-1.77%)
Oct 24, 2014 10.98 11.09 10.67 10.72 40,797 -0.23(-2.10%)
Oct 23, 2014 10.71 10.99 10.71 10.95 74,062 +0.31(+2.91%)
Oct 22, 2014 10.92 10.92 10.59 10.64 71,124 -0.20(-1.85%)
Oct 21, 2014 10.73 11.18 10.65 10.84 43,712 +0.15(+1.40%)
Oct 20, 2014 10.52 10.74 10.52 10.69 72,176 +0.08(+0.75%)
Oct 17, 2014 10.99 11.39 10.58 10.61 98,157 -0.21(-1.94%)
Oct 16, 2014 10.48 11.04 10.36 10.82 77,165 +0.29(+2.75%)
Oct 15, 2014 10.30 10.65 10.18 10.53 105,903 +0.17(+1.64%)
Oct 14, 2014 10.38 10.46 10.05 10.36 123,846 +0.12(+1.17%)
Oct 13, 2014 10.06 10.58 9.670 10.24 104,031 +0.13(+1.29%)
Oct 10, 2014 10.79 10.82 10.11 10.11 154,723 -0.77(-7.08%)
Oct 09, 2014 11.66 11.72 10.86 10.88 120,445 -0.78(-6.69%)
Oct 08, 2014 11.48 11.73 11.00 11.66 185,813 +0.10(+0.87%)
Oct 07, 2014 11.90 11.91 11.52 11.56 92,732 -0.35(-2.94%)
Oct 06, 2014 12.43 12.43 11.90 11.91 64,751 -0.44(-3.56%)
Oct 03, 2014 12.42 12.46 12.32 12.35 148,339 +0.10(+0.82%)
Oct 02, 2014 11.75 12.30 11.70 12.25 132,391 +0.41(+3.46%)
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.