Cohu Inc (NQ: COHU )

31.55 USD -0.68 (-2.11%)
Streaming Delayed Price Updated: 9:56 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.47 14.65 14.23 14.55 435,200 -0.05(-0.34%)
May 30, 2019 14.57 14.86 14.10 14.60 179,142 +0.02(+0.14%)
May 29, 2019 14.70 14.84 14.44 14.58 326,873 -0.29(-1.95%)
May 28, 2019 14.81 14.98 14.48 14.87 211,978 +0.16(+1.09%)
May 24, 2019 14.63 14.85 14.44 14.71 258,000 +0.18(+1.24%)
May 23, 2019 14.86 14.90 14.29 14.53 304,164 -0.55(-3.65%)
May 22, 2019 15.16 15.42 14.92 15.08 127,332 -0.30(-1.95%)
May 21, 2019 15.44 15.48 15.24 15.38 153,571 +0.17(+1.12%)
May 20, 2019 15.35 15.54 15.05 15.21 287,849 -0.50(-3.18%)
May 17, 2019 16.13 16.37 15.62 15.71 223,500 -0.63(-3.86%)
May 16, 2019 16.55 16.55 16.28 16.34 405,582 -0.31(-1.86%)
May 15, 2019 16.35 16.78 16.20 16.65 463,148 -0.02(-0.12%)
May 14, 2019 16.47 16.76 16.22 16.67 310,116 +0.39(+2.40%)
May 13, 2019 17.20 17.28 16.15 16.28 295,042 -1.42(-8.02%)
May 10, 2019 17.86 17.91 17.45 17.70 316,600 -0.22(-1.23%)
May 09, 2019 17.79 17.93 17.26 17.92 532,240 -0.08(-0.44%)
May 08, 2019 19.14 19.14 18.00 18.00 857,821 -1.21(-6.30%)
May 07, 2019 16.58 20.05 16.58 19.21 2,228,108 +3.74(+24.18%)
May 06, 2019 14.88 15.56 14.63 15.47 490,319 +0.05(+0.32%)
May 03, 2019 14.88 15.45 14.82 15.42 574,600 +0.63(+4.26%)
May 02, 2019 14.66 14.98 14.59 14.79 466,826 +0.10(+0.68%)
May 01, 2019 14.90 15.25 14.69 14.69 435,469 -0.14(-0.94%)
Apr 30, 2019 14.69 14.86 14.53 14.83 284,725 +0.15(+1.02%)
Apr 29, 2019 14.73 14.92 14.64 14.68 338,069 -0.04(-0.27%)
Apr 26, 2019 14.09 14.73 14.09 14.72 298,900 +0.28(+1.94%)
Apr 25, 2019 14.81 14.90 14.43 14.44 337,641 -0.35(-2.37%)
Apr 24, 2019 14.85 15.21 14.75 14.79 394,305 -0.03(-0.20%)
Apr 23, 2019 14.75 15.13 14.73 14.82 363,723 +0.10(+0.68%)
Apr 22, 2019 14.80 14.89 14.62 14.72 268,884 -0.11(-0.74%)
Apr 18, 2019 15.02 15.26 14.80 14.83 295,400 -0.24(-1.59%)
Apr 17, 2019 15.35 15.40 14.98 15.07 298,701 -0.07(-0.46%)
Apr 16, 2019 14.79 15.21 14.79 15.14 254,620 +0.41(+2.78%)
Apr 15, 2019 14.84 14.95 14.59 14.73 153,187 -0.09(-0.61%)
Apr 12, 2019 14.93 15.01 14.72 14.82 305,400 +0.03(+0.20%)
Apr 11, 2019 15.26 15.31 14.71 14.79 222,260 -0.40(-2.63%)
Apr 10, 2019 15.06 15.24 14.95 15.19 265,579 +0.14(+0.93%)
Apr 09, 2019 15.23 15.30 14.98 15.05 357,606 -0.27(-1.76%)
Apr 08, 2019 15.03 15.41 14.91 15.32 324,224 +0.26(+1.73%)
Apr 05, 2019 15.28 15.49 15.00 15.06 358,300 -0.15(-0.99%)
Apr 04, 2019 15.34 15.69 15.19 15.21 461,236 -0.19(-1.27%)
Apr 03, 2019 15.46 15.84 15.21 15.40 459,828 +0.16(+1.08%)
Apr 02, 2019 15.13 15.36 15.05 15.24 392,772 +0.11(+0.73%)
Apr 01, 2019 14.99 15.18 14.96 15.13 224,504 +0.38(+2.58%)
Mar 29, 2019 14.74 14.97 14.61 14.75 293,900 +0.20(+1.37%)
Mar 28, 2019 14.43 14.71 14.21 14.55 461,260 +0.11(+0.76%)
Mar 27, 2019 14.55 14.69 14.19 14.44 294,062 -0.14(-0.96%)
Mar 26, 2019 14.50 14.80 14.25 14.58 454,377 +0.18(+1.25%)
Mar 25, 2019 14.68 14.79 14.25 14.40 360,108 -0.30(-2.04%)
Mar 22, 2019 15.25 15.44 14.65 14.70 474,800 -0.60(-3.92%)
Mar 21, 2019 14.62 15.40 14.59 15.30 691,583 +0.69(+4.72%)
Mar 20, 2019 14.84 14.86 14.55 14.61 273,183 -0.19(-1.28%)
Mar 19, 2019 15.11 15.35 14.78 14.80 408,291 -0.26(-1.73%)
Mar 18, 2019 15.14 15.18 14.77 15.06 459,827 -0.16(-1.05%)
Mar 15, 2019 15.51 15.72 15.17 15.22 595,700 -0.21(-1.36%)
Mar 14, 2019 16.21 16.26 15.29 15.43 568,572 -0.92(-5.63%)
Mar 13, 2019 16.87 17.55 16.15 16.35 797,178 -1.26(-7.16%)
Mar 12, 2019 17.49 17.81 17.25 17.61 342,246 +0.14(+0.80%)
Mar 11, 2019 17.15 17.51 17.15 17.47 134,766 +0.37(+2.16%)
Mar 08, 2019 16.94 17.21 16.76 17.10 139,500 -0.03(-0.18%)
Mar 07, 2019 17.45 17.46 16.99 17.13 114,920 -0.32(-1.83%)
Mar 06, 2019 17.97 17.97 17.45 17.45 132,864 -0.55(-3.06%)
Mar 05, 2019 17.94 18.20 17.75 18.00 166,088 +0.03(+0.17%)
Mar 04, 2019 18.00 18.15 17.83 17.97 111,185 +0.01(+0.06%)
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.