Cohu Inc (NQ: COHU )

32.92 USD +1.29 (+4.08%)
Streaming Delayed Price Updated: 1:27 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 11.22 11.38 10.90 11.15 129,362 +0.25(+2.29%)
Jul 30, 2014 10.72 10.92 10.58 10.90 99,573 +0.28(+2.64%)
Jul 29, 2014 10.61 10.69 10.53 10.62 26,636 +0.03(+0.28%)
Jul 28, 2014 10.55 10.61 10.37 10.59 52,712 +0.04(+0.38%)
Jul 25, 2014 10.75 10.75 10.52 10.55 70,724 -0.23(-2.13%)
Jul 24, 2014 10.80 10.94 10.73 10.78 86,107 -0.11(-1.01%)
Jul 23, 2014 10.74 10.90 10.56 10.89 83,653 +0.15(+1.40%)
Jul 22, 2014 10.57 10.78 10.53 10.74 54,081 +0.24(+2.29%)
Jul 21, 2014 10.44 10.55 10.44 10.50 23,830 +0.02(+0.19%)
Jul 18, 2014 10.16 10.50 10.16 10.48 62,708 +0.33(+3.25%)
Jul 17, 2014 10.18 10.33 10.12 10.15 88,355 -0.08(-0.78%)
Jul 16, 2014 10.21 10.42 10.21 10.23 81,312 +0.02(+0.20%)
Jul 15, 2014 10.37 10.37 10.12 10.21 55,677 -0.16(-1.54%)
Jul 14, 2014 10.55 10.55 10.33 10.37 48,470 -0.09(-0.86%)
Jul 11, 2014 10.51 10.61 10.39 10.46 74,278 -0.08(-0.81%)
Jul 10, 2014 10.49 10.71 10.47 10.54 88,250 -0.20(-1.82%)
Jul 09, 2014 10.72 10.84 10.68 10.74 46,124 +0.12(+1.13%)
Jul 08, 2014 10.84 10.84 10.55 10.62 41,802 -0.23(-2.12%)
Jul 07, 2014 10.96 10.96 10.83 10.85 42,912 -0.11(-1.00%)
Jul 03, 2014 10.79 10.96 10.96 10.96 46,100 +0.14(+1.29%)
Jul 02, 2014 10.70 10.93 10.66 10.82 42,079 +0.06(+0.56%)
Jul 01, 2014 10.78 10.80 10.71 10.76 116,901 +0.06(+0.56%)
Jun 30, 2014 10.57 10.83 10.57 10.70 60,637 +0.05(+0.47%)
Jun 27, 2014 10.50 10.65 10.50 10.65 105,616 +0.09(+0.85%)
Jun 26, 2014 10.70 10.70 10.51 10.56 29,231 -0.14(-1.31%)
Jun 25, 2014 10.53 10.70 10.53 10.70 48,958 +0.08(+0.75%)
Jun 24, 2014 10.71 10.85 10.58 10.62 48,194 -0.09(-0.84%)
Jun 23, 2014 10.76 10.78 10.65 10.71 61,989 -0.08(-0.74%)
Jun 20, 2014 10.95 10.97 10.74 10.79 172,019 -0.09(-0.83%)
Jun 19, 2014 11.18 11.18 10.88 10.88 32,307 -0.22(-1.98%)
Jun 18, 2014 11.07 11.25 11.05 11.10 41,776 -0.04(-0.36%)
Jun 17, 2014 11.03 11.20 11.03 11.14 155,661 +0.06(+0.54%)
Jun 16, 2014 11.06 11.19 11.02 11.08 44,529 -0.01(-0.09%)
Jun 13, 2014 11.06 11.22 10.95 11.09 39,348 +0.09(+0.82%)
Jun 12, 2014 11.14 11.24 10.95 11.00 37,719 -0.18(-1.61%)
Jun 11, 2014 11.17 11.31 11.01 11.18 56,684 -0.07(-0.62%)
Jun 10, 2014 11.13 11.29 11.10 11.25 43,723 +0.28(+2.55%)
Jun 06, 2014 10.75 10.99 10.66 10.97 79,909 +0.22(+2.05%)
Jun 05, 2014 10.36 10.77 10.19 10.75 61,571 +0.45(+4.37%)
Jun 04, 2014 10.21 10.34 10.17 10.30 74,167 +0.07(+0.68%)
Jun 03, 2014 10.40 10.52 10.22 10.23 51,786 -0.20(-1.92%)
Jun 02, 2014 10.82 10.82 10.42 10.43 39,876 -0.33(-3.07%)
May 30, 2014 10.87 10.99 10.69 10.76 93,338 -0.07(-0.65%)
May 29, 2014 10.83 10.94 10.66 10.83 37,776 +0.01(+0.09%)
May 28, 2014 10.90 10.95 10.79 10.82 57,083 -0.08(-0.73%)
May 27, 2014 10.54 10.91 10.48 10.90 98,833 +0.39(+3.71%)
May 23, 2014 10.27 10.51 10.51 10.51 34,800 +0.17(+1.64%)
May 22, 2014 10.32 10.40 10.23 10.34 7,165 +0.06(+0.58%)
May 21, 2014 10.39 10.40 10.12 10.28 52,884 -0.09(-0.87%)
May 20, 2014 10.58 10.59 10.26 10.37 85,209 -0.27(-2.54%)
May 19, 2014 10.38 10.66 10.33 10.64 65,420 +0.30(+2.90%)
May 16, 2014 10.28 10.45 10.16 10.34 62,140 +0.03(+0.29%)
May 15, 2014 10.20 10.46 10.20 10.31 89,458 +0.03(+0.29%)
May 14, 2014 10.30 10.38 10.06 10.28 132,501 +0.08(+0.78%)
May 13, 2014 10.12 10.28 10.02 10.20 60,832 +0.02(+0.20%)
May 12, 2014 9.930 10.23 9.823 10.18 101,316 +0.28(+2.83%)
May 09, 2014 9.880 9.980 9.730 9.900 87,387 -0.06(-0.60%)
May 08, 2014 9.890 10.16 9.890 9.960 57,417 -0.15(-1.48%)
May 07, 2014 10.09 10.22 10.02 10.11 82,537 +0.00(+0.00%)
May 06, 2014 10.31 10.32 10.09 10.11 73,788 -0.20(-1.94%)
May 05, 2014 10.39 10.48 10.18 10.31 27,646 -0.19(-1.81%)
May 02, 2014 10.40 10.71 10.35 10.50 196,466 +0.15(+1.45%)
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.