Cohu Inc (NQ: COHU )

30.21 USD -0.31 (-1.02%)
Streaming Delayed Price Updated: 10:59 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.40 19.53 19.10 19.22 135,613 -0.13(-0.67%)
May 27, 2005 19.19 19.48 19.09 19.35 57,750 -0.02(-0.10%)
May 26, 2005 19.20 19.37 19.00 19.37 91,739 +0.48(+2.54%)
May 25, 2005 19.15 19.15 18.70 18.89 159,130 -0.16(-0.84%)
May 24, 2005 19.00 19.05 18.81 19.05 150,500 -0.02(-0.10%)
May 23, 2005 18.65 19.12 18.55 19.07 190,204 +0.42(+2.25%)
May 20, 2005 18.54 18.65 18.37 18.65 89,037 +0.12(+0.65%)
May 19, 2005 18.36 18.60 18.33 18.53 238,754 +0.14(+0.76%)
May 18, 2005 18.31 18.43 18.24 18.39 141,100 +0.09(+0.49%)
May 17, 2005 18.00 18.40 17.99 18.30 160,827 +0.10(+0.55%)
May 16, 2005 18.00 18.24 17.83 18.20 175,452 +0.24(+1.34%)
May 13, 2005 17.43 18.14 17.43 17.96 104,991 +0.52(+2.98%)
May 12, 2005 17.85 17.94 17.26 17.44 89,183 -0.41(-2.30%)
May 11, 2005 17.68 18.00 17.68 17.85 98,975 +0.12(+0.68%)
May 10, 2005 17.91 17.99 17.67 17.73 113,542 -0.27(-1.50%)
May 09, 2005 17.99 18.10 17.66 18.00 76,402 +0.05(+0.28%)
May 06, 2005 17.75 18.17 17.62 17.95 46,270 +0.08(+0.45%)
May 05, 2005 17.89 18.17 17.84 17.87 81,651 -0.15(-0.83%)
May 04, 2005 17.85 18.24 17.64 18.02 115,485 +0.38(+2.15%)
May 03, 2005 17.62 18.05 17.59 17.64 139,742 +0.02(+0.11%)
May 02, 2005 17.90 17.90 17.03 17.62 120,536 -0.23(-1.29%)
Apr 29, 2005 17.41 17.95 16.79 17.85 97,999 +0.51(+2.94%)
Apr 28, 2005 17.45 17.78 17.29 17.34 117,100 -0.07(-0.40%)
Apr 27, 2005 16.83 18.30 16.83 17.41 196,309 +0.37(+2.17%)
Apr 26, 2005 17.23 17.23 16.80 17.04 166,732 -0.10(-0.58%)
Apr 25, 2005 17.02 17.41 16.90 17.14 145,547 +0.12(+0.71%)
Apr 22, 2005 16.00 17.93 16.00 17.02 310,935 +0.85(+5.26%)
Apr 21, 2005 15.55 16.43 15.55 16.17 80,239 +0.64(+4.12%)
Apr 20, 2005 15.51 15.84 15.43 15.53 129,410 -0.11(-0.70%)
Apr 19, 2005 15.35 15.67 14.89 15.64 71,493 +0.37(+2.42%)
Apr 18, 2005 15.13 15.31 14.81 15.27 75,431 +0.00(+0.00%)
Apr 15, 2005 15.58 15.68 15.00 15.27 57,407 -0.31(-1.99%)
Apr 14, 2005 15.83 15.85 15.40 15.58 91,109 -0.27(-1.70%)
Apr 13, 2005 16.34 16.60 15.80 15.85 45,858 -0.65(-3.94%)
Apr 12, 2005 16.41 16.59 16.03 16.50 62,697 -0.01(-0.06%)
Apr 11, 2005 16.56 16.73 16.05 16.51 91,459 -0.09(-0.54%)
Apr 08, 2005 16.91 17.18 16.60 16.60 59,937 -0.43(-2.52%)
Apr 07, 2005 17.05 17.10 16.78 17.03 67,669 -0.02(-0.12%)
Apr 06, 2005 16.62 17.10 16.62 17.05 198,596 +0.67(+4.09%)
Apr 05, 2005 16.00 16.48 15.98 16.38 162,462 +0.37(+2.31%)
Apr 04, 2005 16.20 16.20 15.80 16.01 108,401 -0.20(-1.23%)
Apr 01, 2005 16.22 16.64 15.97 16.21 185,911 +0.26(+1.63%)
Mar 31, 2005 16.22 16.22 15.78 15.95 116,259 -0.21(-1.30%)
Mar 30, 2005 15.96 16.27 15.91 16.16 163,836 +0.28(+1.76%)
Mar 29, 2005 15.93 16.22 15.77 15.88 108,277 -0.18(-1.12%)
Mar 28, 2005 15.98 16.56 15.98 16.06 61,605 +0.03(+0.19%)
Mar 24, 2005 16.12 16.22 15.84 16.03 70,490 -0.04(-0.24%)
Mar 23, 2005 16.00 16.24 15.95 16.07 67,806 +0.02(+0.11%)
Mar 22, 2005 16.50 16.60 16.02 16.05 46,118 -0.30(-1.83%)
Mar 21, 2005 16.27 16.65 16.05 16.35 65,716 -0.17(-1.03%)
Mar 18, 2005 16.54 16.94 16.23 16.52 186,956 -0.18(-1.08%)
Mar 17, 2005 16.82 17.14 16.49 16.70 100,200 -0.34(-2.00%)
Mar 16, 2005 17.20 17.21 16.76 17.04 79,343 -0.06(-0.35%)
Mar 15, 2005 17.82 18.06 16.97 17.10 77,892 -0.51(-2.90%)
Mar 14, 2005 17.59 17.73 17.41 17.61 42,193 +0.02(+0.11%)
Mar 11, 2005 17.58 17.70 16.67 17.59 81,641 -0.03(-0.17%)
Mar 10, 2005 18.35 18.35 17.56 17.62 45,702 -0.77(-4.19%)
Mar 09, 2005 17.71 18.50 17.52 18.39 93,524 +0.59(+3.31%)
Mar 08, 2005 17.98 18.23 17.53 17.80 64,104 -0.23(-1.28%)
Mar 07, 2005 18.26 18.40 17.94 18.03 45,646 -0.03(-0.17%)
Mar 04, 2005 18.49 18.49 18.00 18.06 39,311 -0.19(-1.04%)
Mar 03, 2005 18.74 18.74 17.76 18.25 49,993 -0.30(-1.62%)
Mar 02, 2005 18.55 18.74 18.24 18.55 50,862 -0.28(-1.49%)
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.