Cohu Inc (NQ: COHU )

34.27 USD +1.41 (+4.31%)
Streaming Delayed Price Updated: 11:00 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.30 24.65 23.95 24.02 204,708 -0.23(-0.95%)
May 30, 2018 24.45 24.66 24.22 24.25 280,281 -0.01(-0.04%)
May 29, 2018 23.80 24.58 23.70 24.26 374,395 +0.02(+0.08%)
May 25, 2018 24.24 24.24 24.24 0 -0.20(-0.82%)
May 24, 2018 24.42 24.61 24.25 24.44 401,307 -0.03(-0.12%)
May 23, 2018 24.00 24.50 23.95 24.47 346,550 +0.28(+1.16%)
May 22, 2018 23.67 24.25 23.67 24.19 302,276 +0.61(+2.59%)
May 21, 2018 22.80 23.67 22.80 23.58 325,716 +0.85(+3.74%)
May 18, 2018 23.03 23.03 22.16 22.73 493,859 -0.30(-1.30%)
May 17, 2018 23.37 23.46 22.96 23.03 232,868 -0.29(-1.24%)
May 16, 2018 23.30 23.53 23.04 23.32 312,784 +0.11(+0.47%)
May 15, 2018 23.50 23.59 23.08 23.21 279,047 -0.30(-1.28%)
May 14, 2018 23.75 23.96 23.31 23.51 397,197 -0.12(-0.51%)
May 11, 2018 23.38 23.90 23.08 23.63 516,972 +0.29(+1.24%)
May 10, 2018 22.63 23.53 22.46 23.34 717,928 +0.59(+2.59%)
May 09, 2018 21.87 22.78 21.70 22.75 1,015,895 +0.88(+4.02%)
May 08, 2018 23.45 24.41 20.21 21.87 1,545,516 -1.48(-6.34%)
May 07, 2018 22.61 23.42 22.45 23.35 259,392 +0.75(+3.32%)
May 04, 2018 21.99 22.70 21.94 22.60 131,623 +0.54(+2.45%)
May 03, 2018 21.90 22.29 21.81 22.06 242,411 +0.08(+0.36%)
May 02, 2018 21.69 22.28 21.69 21.98 195,129 +0.27(+1.24%)
May 01, 2018 21.33 21.79 21.25 21.71 127,373 +0.31(+1.45%)
Apr 30, 2018 21.66 21.94 21.38 21.40 110,623 -0.19(-0.88%)
Apr 27, 2018 22.14 22.14 21.43 21.59 146,500 -0.44(-2.00%)
Apr 26, 2018 21.87 22.23 21.23 22.03 127,987 +0.33(+1.52%)
Apr 25, 2018 22.04 22.29 21.23 21.70 120,553 -0.47(-2.12%)
Apr 24, 2018 22.34 22.76 22.01 22.17 211,901 -0.06(-0.27%)
Apr 23, 2018 22.40 22.55 22.14 22.23 227,468 -0.08(-0.36%)
Apr 20, 2018 22.29 22.54 22.08 22.31 253,961 -0.09(-0.40%)
Apr 19, 2018 23.50 23.75 22.32 22.40 237,684 -1.27(-5.37%)
Apr 18, 2018 23.75 23.82 23.25 23.67 295,915 -0.10(-0.42%)
Apr 17, 2018 23.61 23.92 23.53 23.77 106,389 +0.33(+1.41%)
Apr 16, 2018 23.56 23.56 23.12 23.44 105,924 +0.04(+0.17%)
Apr 13, 2018 23.50 23.60 23.27 23.40 87,222 -0.01(-0.04%)
Apr 12, 2018 23.29 23.45 23.17 23.41 74,618 +0.25(+1.08%)
Apr 11, 2018 22.97 23.44 22.97 23.16 86,770 +0.06(+0.26%)
Apr 10, 2018 22.75 23.34 22.67 23.10 200,909 +0.74(+3.31%)
Apr 09, 2018 22.60 22.93 22.32 22.36 153,073 -0.05(-0.22%)
Apr 06, 2018 22.40 22.98 22.26 22.41 191,052 -0.23(-1.02%)
Apr 05, 2018 23.08 23.44 22.45 22.64 144,779 -0.18(-0.79%)
Apr 04, 2018 22.06 22.93 22.00 22.82 113,210 +0.27(+1.20%)
Apr 03, 2018 22.46 22.67 22.13 22.55 178,343 +0.32(+1.44%)
Apr 02, 2018 22.71 22.95 22.13 22.23 192,310 -0.58(-2.54%)
Mar 29, 2018 22.81 22.81 22.81 0 +0.33(+1.47%)
Mar 28, 2018 22.90 22.93 22.30 22.48 241,040 -0.43(-1.88%)
Mar 27, 2018 24.43 24.64 22.78 22.91 220,746 -1.47(-6.03%)
Mar 26, 2018 23.94 24.82 23.87 24.38 197,642 +0.91(+3.88%)
Mar 23, 2018 24.51 24.73 23.37 23.47 350,339 -1.01(-4.13%)
Mar 22, 2018 24.46 24.78 24.31 24.48 329,045 -0.23(-0.93%)
Mar 21, 2018 22.83 24.88 22.83 24.71 388,032 +1.95(+8.57%)
Mar 20, 2018 22.41 22.92 22.34 22.76 160,985 +0.36(+1.61%)
Mar 19, 2018 22.59 22.73 22.14 22.40 208,497 -0.25(-1.10%)
Mar 16, 2018 22.59 22.98 22.25 22.65 345,475 +0.06(+0.27%)
Mar 15, 2018 22.24 22.83 22.15 22.59 133,602 +0.48(+2.17%)
Mar 14, 2018 22.27 22.30 21.83 22.11 206,708 -0.04(-0.18%)
Mar 13, 2018 22.47 22.77 22.03 22.15 145,893 -0.16(-0.72%)
Mar 12, 2018 22.36 22.49 22.13 22.31 154,005 +0.05(+0.22%)
Mar 09, 2018 21.68 22.34 21.68 22.26 166,032 +0.80(+3.73%)
Mar 08, 2018 21.47 21.66 21.25 21.46 107,542 -0.01(-0.05%)
Mar 07, 2018 20.82 21.52 20.82 21.47 333,934 +0.50(+2.38%)
Mar 06, 2018 20.43 21.13 20.34 20.97 202,075 +0.60(+2.95%)
Mar 05, 2018 20.14 20.58 19.95 20.37 301,188 +0.30(+1.49%)
Mar 02, 2018 19.76 20.15 19.58 20.07 137,267 +0.08(+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.