Cohu Inc (NQ: COHU )

31.65 USD -0.58 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.93 12.00 11.76 11.80 76,093 -0.14(-1.17%)
May 27, 2016 11.84 11.94 11.94 11.94 47,500 +0.14(+1.19%)
May 26, 2016 11.94 11.98 11.68 11.80 28,305 -0.04(-0.34%)
May 25, 2016 11.99 12.03 11.77 11.84 57,014 -0.19(-1.58%)
May 24, 2016 11.50 12.05 11.50 12.03 61,475 +0.56(+4.88%)
May 23, 2016 11.32 11.48 11.29 11.47 55,946 +0.13(+1.15%)
May 20, 2016 11.05 11.39 11.05 11.34 69,059 +0.37(+3.37%)
May 19, 2016 10.97 11.04 10.81 10.97 29,676 -0.12(-1.08%)
May 18, 2016 10.97 11.23 10.97 11.09 26,739 +0.09(+0.82%)
May 17, 2016 11.33 11.46 10.91 11.00 126,809 -0.40(-3.51%)
May 16, 2016 11.30 11.50 11.26 11.40 45,922 +0.15(+1.33%)
May 13, 2016 11.28 11.31 11.24 11.25 66,004 -0.06(-0.53%)
May 12, 2016 11.27 11.46 11.24 11.31 101,860 +0.06(+0.53%)
May 11, 2016 11.28 11.31 11.23 11.25 55,453 -0.08(-0.71%)
May 10, 2016 11.27 11.47 11.25 11.33 32,777 +0.07(+0.62%)
May 09, 2016 11.29 11.35 11.25 11.26 53,737 -0.10(-0.88%)
May 06, 2016 11.25 11.39 11.25 11.36 79,494 +0.11(+0.98%)
May 05, 2016 11.25 11.52 11.24 11.25 42,422 +0.02(+0.18%)
May 04, 2016 11.23 11.31 11.22 11.23 58,743 -0.07(-0.62%)
May 03, 2016 11.58 11.63 11.26 11.30 42,198 -0.41(-3.50%)
May 02, 2016 11.61 11.97 11.51 11.71 105,161 +0.15(+1.30%)
Apr 29, 2016 11.36 11.62 11.30 11.56 68,692 +0.17(+1.49%)
Apr 28, 2016 11.61 11.63 11.27 11.39 92,223 -0.30(-2.57%)
Apr 27, 2016 11.53 11.72 11.48 11.69 38,419 +0.15(+1.30%)
Apr 26, 2016 11.25 11.57 11.21 11.54 85,502 +0.36(+3.22%)
Apr 25, 2016 11.48 11.59 11.12 11.18 76,125 -0.37(-3.20%)
Apr 22, 2016 11.28 11.70 11.28 11.55 87,206 +0.24(+2.12%)
Apr 21, 2016 11.22 11.45 11.20 11.31 75,165 +0.06(+0.53%)
Apr 20, 2016 11.37 11.46 11.21 11.25 58,738 -0.13(-1.14%)
Apr 19, 2016 10.90 11.39 10.90 11.38 49,530 +0.52(+4.79%)
Apr 18, 2016 11.12 11.14 10.79 10.86 78,864 -0.24(-2.16%)
Apr 15, 2016 11.20 11.33 11.10 11.10 45,289 -0.17(-1.51%)
Apr 14, 2016 11.30 11.35 11.14 11.27 58,531 -0.13(-1.14%)
Apr 13, 2016 11.15 11.50 11.04 11.40 92,826 +0.25(+2.24%)
Apr 12, 2016 11.28 11.45 11.03 11.15 71,289 -0.13(-1.15%)
Apr 11, 2016 11.53 11.74 11.28 11.28 53,428 -0.21(-1.83%)
Apr 08, 2016 11.33 11.51 11.32 11.49 52,467 +0.27(+2.41%)
Apr 07, 2016 11.27 11.36 11.16 11.22 258,359 -0.23(-2.01%)
Apr 06, 2016 11.44 11.48 11.04 11.45 54,675 +0.07(+0.62%)
Apr 05, 2016 11.50 11.69 11.27 11.38 73,848 -0.26(-2.23%)
Apr 04, 2016 12.00 12.00 11.63 11.64 55,627 -0.38(-3.16%)
Apr 01, 2016 11.77 12.12 11.77 12.02 38,694 +0.14(+1.18%)
Mar 31, 2016 12.07 12.24 11.87 11.88 70,395 -0.23(-1.90%)
Mar 30, 2016 12.20 12.60 11.97 12.11 97,978 -0.06(-0.49%)
Mar 29, 2016 11.52 12.20 11.48 12.17 96,504 +0.58(+5.00%)
Mar 28, 2016 11.56 11.64 11.37 11.59 53,767 +0.09(+0.78%)
Mar 24, 2016 11.61 11.50 11.50 11.50 57,100 -0.14(-1.20%)
Mar 23, 2016 12.14 12.16 11.61 11.64 51,452 -0.54(-4.43%)
Mar 22, 2016 12.11 12.25 11.95 12.18 62,968 +0.05(+0.41%)
Mar 21, 2016 11.95 12.17 11.95 12.13 80,615 +0.12(+1.00%)
Mar 18, 2016 11.74 12.04 11.73 12.01 212,552 +0.39(+3.36%)
Mar 17, 2016 11.35 11.67 11.30 11.62 79,511 +0.21(+1.84%)
Mar 16, 2016 11.29 11.46 11.20 11.41 59,023 +0.08(+0.71%)
Mar 15, 2016 11.60 11.60 11.24 11.33 71,430 -0.28(-2.41%)
Mar 14, 2016 11.48 11.74 11.30 11.61 77,014 +0.13(+1.13%)
Mar 11, 2016 11.37 11.51 11.26 11.48 94,497 +0.24(+2.14%)
Mar 10, 2016 11.77 11.78 11.18 11.24 74,543 -0.45(-3.85%)
Mar 09, 2016 11.55 11.83 11.41 11.69 41,315 +0.16(+1.39%)
Mar 08, 2016 11.55 11.78 11.48 11.53 61,429 -0.13(-1.11%)
Mar 07, 2016 11.63 12.00 11.57 11.66 78,516 -0.08(-0.68%)
Mar 04, 2016 12.00 12.21 11.65 11.74 56,831 -0.26(-2.17%)
Mar 03, 2016 11.74 12.17 11.74 12.00 70,318 +0.23(+1.95%)
Mar 02, 2016 11.73 11.89 11.55 11.77 104,538 -0.02(-0.17%)
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.