Cohu Inc (NQ: COHU )

30.52 USD -1.81 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.48 13.68 13.35 13.51 487,756 +0.12(+0.86%)
Sep 27, 2019 13.63 13.88 13.31 13.39 272,800 -0.32(-2.33%)
Sep 26, 2019 14.42 14.42 13.69 13.71 257,728 -0.67(-4.69%)
Sep 25, 2019 14.15 14.47 14.05 14.38 483,033 +0.22(+1.59%)
Sep 24, 2019 14.25 14.47 14.07 14.16 424,434 -0.11(-0.77%)
Sep 23, 2019 13.90 14.33 13.79 14.27 336,852 +0.35(+2.51%)
Sep 20, 2019 14.03 14.21 13.84 13.92 439,800 -0.09(-0.64%)
Sep 19, 2019 14.24 14.36 13.86 14.01 336,676 -0.19(-1.34%)
Sep 18, 2019 14.11 14.27 13.91 14.20 358,284 +0.13(+0.92%)
Sep 17, 2019 14.20 14.20 13.80 14.07 205,173 -0.15(-1.05%)
Sep 16, 2019 14.19 14.34 14.10 14.22 192,090 -0.16(-1.11%)
Sep 13, 2019 14.51 14.55 14.27 14.38 286,600 -0.08(-0.55%)
Sep 12, 2019 14.43 14.53 13.90 14.46 461,984 +0.15(+1.05%)
Sep 11, 2019 13.99 14.33 13.81 14.31 576,679 +0.43(+3.10%)
Sep 10, 2019 13.76 13.98 13.60 13.88 417,549 +0.04(+0.29%)
Sep 09, 2019 13.16 13.93 13.14 13.84 680,626 +0.69(+5.25%)
Sep 06, 2019 13.04 13.30 12.90 13.15 412,800 +0.16(+1.23%)
Sep 05, 2019 13.33 13.33 12.82 12.99 512,950 +0.72(+5.87%)
Sep 04, 2019 11.95 12.42 11.94 12.27 244,815 +0.52(+4.43%)
Sep 03, 2019 11.74 11.89 11.55 11.75 350,553 -0.17(-1.43%)
Aug 30, 2019 11.98 12.04 11.75 11.92 201,300 +0.03(+0.25%)
Aug 29, 2019 11.87 12.15 11.86 11.89 183,180 +0.24(+2.06%)
Aug 28, 2019 11.57 11.78 11.37 11.65 227,552 +0.04(+0.34%)
Aug 27, 2019 12.08 12.25 11.56 11.61 331,072 -0.45(-3.73%)
Aug 26, 2019 12.34 12.44 11.96 12.06 253,484 -0.03(-0.25%)
Aug 23, 2019 12.39 12.43 11.89 12.09 459,100 -0.46(-3.67%)
Aug 22, 2019 12.55 12.67 12.42 12.55 199,386 -0.02(-0.16%)
Aug 21, 2019 12.62 12.77 12.48 12.57 412,055 +0.13(+1.05%)
Aug 20, 2019 12.67 12.76 12.39 12.44 441,808 -0.28(-2.20%)
Aug 19, 2019 12.92 13.13 12.71 12.72 254,613 +0.01(+0.08%)
Aug 16, 2019 12.56 12.82 12.46 12.71 376,100 +0.17(+1.36%)
Aug 15, 2019 12.62 12.78 12.43 12.54 270,952 -0.01(-0.08%)
Aug 14, 2019 12.69 12.80 12.39 12.55 338,840 -0.51(-3.91%)
Aug 13, 2019 13.17 13.54 12.98 13.06 339,704 -0.21(-1.58%)
Aug 12, 2019 13.08 13.39 13.07 13.27 462,871 +0.19(+1.45%)
Aug 09, 2019 13.34 13.45 12.73 13.08 521,900 -0.35(-2.61%)
Aug 08, 2019 12.99 13.54 12.81 13.43 555,753 +0.59(+4.60%)
Aug 07, 2019 12.66 12.95 12.41 12.84 661,422 -0.14(-1.08%)
Aug 06, 2019 13.51 14.31 12.86 12.98 1,588,270 -1.33(-9.29%)
Aug 05, 2019 14.55 14.62 14.16 14.31 468,459 -0.61(-4.09%)
Aug 02, 2019 15.22 15.26 14.77 14.92 511,500 -0.45(-2.93%)
Aug 01, 2019 15.09 15.94 15.09 15.37 522,146 +0.21(+1.39%)
Jul 31, 2019 15.75 15.75 15.11 15.16 363,146 -0.56(-3.56%)
Jul 30, 2019 15.51 15.85 15.50 15.72 175,309 +0.02(+0.13%)
Jul 29, 2019 15.67 15.73 15.19 15.70 198,245 +0.00(+0.03%)
Jul 26, 2019 15.42 15.84 15.40 15.70 364,200 +0.16(+1.00%)
Jul 25, 2019 16.07 16.14 15.50 15.54 416,754 -0.60(-3.72%)
Jul 24, 2019 15.22 16.32 15.09 16.14 618,736 +1.17(+7.82%)
Jul 23, 2019 14.91 15.09 14.61 14.97 229,885 +0.09(+0.60%)
Jul 22, 2019 14.16 14.98 14.16 14.88 632,253 +0.85(+6.06%)
Jul 19, 2019 14.31 14.40 13.92 14.03 282,600 -0.30(-2.09%)
Jul 18, 2019 14.39 14.60 14.29 14.33 176,973 -0.06(-0.42%)
Jul 17, 2019 14.43 14.53 14.29 14.39 384,047 +0.10(+0.70%)
Jul 16, 2019 14.42 14.50 14.05 14.29 507,457 -0.14(-0.97%)
Jul 15, 2019 14.62 14.73 14.18 14.43 166,468 -0.15(-1.03%)
Jul 12, 2019 14.30 14.76 14.30 14.58 259,900 +0.31(+2.17%)
Jul 11, 2019 14.30 14.41 13.95 14.27 421,501 +0.05(+0.35%)
Jul 10, 2019 14.70 14.90 14.19 14.22 263,329 -0.33(-2.27%)
Jul 09, 2019 14.85 14.88 13.86 14.55 790,922 -0.45(-3.00%)
Jul 08, 2019 15.07 15.18 14.72 15.00 294,128 -0.29(-1.90%)
Jul 05, 2019 15.50 15.59 15.02 15.29 160,800 -0.31(-1.99%)
Jul 03, 2019 15.70 15.75 15.54 15.60 336,600 -0.09(-0.57%)
Jul 02, 2019 15.86 15.99 15.54 15.69 241,757 -0.29(-1.81%)
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.