Cohu Inc (NQ: COHU )

34.05 USD -2.30 (-6.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 24.98 25.00 24.42 24.61 161,631 -0.37(-1.48%)
Jul 28, 2005 24.80 25.02 24.69 24.98 114,478 +0.18(+0.73%)
Jul 27, 2005 25.14 25.26 24.56 24.80 224,837 -0.34(-1.35%)
Jul 26, 2005 25.45 25.60 25.01 25.14 185,268 -0.30(-1.18%)
Jul 25, 2005 25.55 25.82 25.12 25.44 285,884 -0.26(-1.01%)
Jul 22, 2005 25.09 25.91 25.05 25.70 497,082 +0.30(+1.18%)
Jul 21, 2005 23.90 25.50 23.90 25.40 1,125,511 +3.06(+13.70%)
Jul 20, 2005 21.22 22.34 21.09 22.34 318,071 +1.01(+4.74%)
Jul 19, 2005 21.27 21.58 21.11 21.33 117,345 +0.30(+1.43%)
Jul 18, 2005 21.70 21.70 20.91 21.03 118,606 -0.68(-3.13%)
Jul 15, 2005 21.60 21.94 21.35 21.71 95,253 +0.13(+0.60%)
Jul 14, 2005 21.50 22.00 21.45 21.58 137,002 +0.18(+0.84%)
Jul 13, 2005 21.53 21.57 21.17 21.40 77,668 -0.13(-0.60%)
Jul 12, 2005 21.40 21.67 21.04 21.53 141,163 +0.16(+0.75%)
Jul 11, 2005 20.75 21.38 20.75 21.37 212,505 +0.52(+2.49%)
Jul 08, 2005 20.35 20.85 20.29 20.85 101,992 +0.41(+2.01%)
Jul 07, 2005 20.08 20.44 20.03 20.44 81,134 -0.03(-0.15%)
Jul 06, 2005 20.50 20.70 20.33 20.47 126,293 +0.00(+0.00%)
Jul 05, 2005 19.95 20.55 19.74 20.47 162,600 +0.42(+2.09%)
Jul 01, 2005 20.01 20.36 19.77 20.05 74,500 +0.00(+0.00%)
Jun 30, 2005 20.30 20.71 20.01 20.05 84,860 -0.20(-0.99%)
Jun 29, 2005 20.26 20.45 19.99 20.25 100,356 +0.00(+0.00%)
Jun 28, 2005 19.92 20.25 19.80 20.25 115,361 +0.38(+1.92%)
Jun 27, 2005 19.70 19.94 19.20 19.87 159,529 +0.04(+0.19%)
Jun 24, 2005 19.59 19.98 19.59 19.83 293,763 +0.24(+1.23%)
Jun 23, 2005 18.91 19.81 18.91 19.59 156,990 +0.59(+3.11%)
Jun 22, 2005 18.27 19.21 18.27 19.00 139,370 +0.76(+4.17%)
Jun 21, 2005 17.89 18.33 17.83 18.24 171,828 +0.26(+1.45%)
Jun 20, 2005 18.45 18.55 17.85 17.98 131,995 -0.54(-2.92%)
Jun 17, 2005 18.94 18.94 18.40 18.52 168,454 -0.29(-1.54%)
Jun 16, 2005 18.75 18.95 18.64 18.81 68,565 -0.09(-0.48%)
Jun 15, 2005 19.05 19.05 18.54 18.90 105,138 -0.15(-0.79%)
Jun 14, 2005 18.80 19.09 18.80 19.05 75,270 +0.14(+0.74%)
Jun 13, 2005 18.52 19.06 18.52 18.91 69,361 +0.25(+1.34%)
Jun 10, 2005 18.96 19.00 18.39 18.66 118,965 -0.42(-2.20%)
Jun 09, 2005 18.81 19.18 18.49 19.08 146,351 +0.20(+1.06%)
Jun 08, 2005 19.02 19.17 18.78 18.88 69,597 -0.19(-1.00%)
Jun 07, 2005 19.33 19.70 18.93 19.07 95,189 -0.21(-1.09%)
Jun 06, 2005 19.09 19.45 18.89 19.28 77,869 +0.31(+1.63%)
Jun 03, 2005 19.55 19.55 18.89 18.97 109,595 -0.61(-3.12%)
Jun 02, 2005 19.39 19.68 19.22 19.58 99,463 +0.16(+0.82%)
Jun 01, 2005 19.11 19.49 19.04 19.42 108,250 +0.20(+1.04%)
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%)
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.