Cohu Inc (NQ: COHU )

36.35 USD +1.15 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.68 18.17 18.22 576,309 -0.97(-5.05%)
Jul 28, 2017 20.27 20.27 18.77 19.19 398,560 -0.21(-1.08%)
Jul 27, 2017 19.85 19.97 18.97 19.40 262,399 -0.35(-1.77%)
Jul 26, 2017 19.50 19.85 19.23 19.75 210,648 +0.17(+0.87%)
Jul 25, 2017 19.53 19.75 19.22 19.58 201,698 +0.12(+0.62%)
Jul 24, 2017 19.32 19.59 19.32 19.46 252,469 +0.18(+0.93%)
Jul 21, 2017 19.60 19.60 19.17 19.28 285,033 -0.30(-1.53%)
Jul 20, 2017 19.76 19.76 19.26 19.58 258,756 -0.09(-0.46%)
Jul 19, 2017 19.58 20.18 19.29 19.67 564,066 +0.20(+1.03%)
Jul 18, 2017 19.25 19.54 18.75 19.47 367,724 +0.02(+0.10%)
Jul 17, 2017 18.15 19.67 17.93 19.45 747,449 +1.44(+8.00%)
Jul 14, 2017 17.11 18.04 17.07 18.01 432,795 +0.96(+5.60%)
Jul 13, 2017 17.37 17.46 16.94 17.05 285,314 -0.41(-2.38%)
Jul 12, 2017 18.33 18.50 17.31 17.47 554,312 +0.76(+4.55%)
Jul 11, 2017 16.40 16.77 16.24 16.71 290,857 +0.39(+2.39%)
Jul 10, 2017 16.04 16.46 16.04 16.32 169,713 +0.13(+0.80%)
Jul 07, 2017 15.79 16.29 15.58 16.19 159,849 +0.50(+3.19%)
Jul 06, 2017 15.56 15.83 15.55 15.69 200,489 -0.03(-0.19%)
Jul 05, 2017 15.77 15.99 15.61 15.72 268,988 -0.06(-0.38%)
Jul 03, 2017 15.76 15.90 15.61 15.78 129,171 +0.04(+0.25%)
Jun 30, 2017 15.99 16.14 15.71 15.74 199,936 -0.26(-1.62%)
Jun 29, 2017 16.38 16.51 15.68 16.00 231,258 -0.47(-2.85%)
Jun 28, 2017 16.46 16.73 16.26 16.47 172,821 +0.07(+0.43%)
Jun 27, 2017 16.61 16.61 16.15 16.40 283,317 -0.16(-0.97%)
Jun 26, 2017 16.75 16.97 16.33 16.56 173,884 -0.19(-1.13%)
Jun 23, 2017 16.62 17.02 16.48 16.75 434,059 +0.04(+0.24%)
Jun 22, 2017 16.53 16.81 16.30 16.71 175,391 +0.08(+0.48%)
Jun 21, 2017 16.97 17.01 16.34 16.63 435,840 -0.32(-1.89%)
Jun 20, 2017 17.31 17.61 16.88 16.95 128,003 -0.38(-2.19%)
Jun 19, 2017 17.56 17.68 17.15 17.33 195,182 -0.04(-0.23%)
Jun 16, 2017 17.10 17.68 17.09 17.37 351,015 +0.13(+0.75%)
Jun 15, 2017 17.24 17.41 16.68 17.24 244,769 -0.35(-1.99%)
Jun 14, 2017 18.25 18.44 17.36 17.59 172,922 -0.66(-3.62%)
Jun 13, 2017 18.20 18.56 18.08 18.25 217,633 +0.06(+0.33%)
Jun 12, 2017 18.69 18.70 17.76 18.19 238,048 -0.79(-4.16%)
Jun 09, 2017 19.65 19.79 18.84 18.98 342,427 -0.62(-3.16%)
Jun 08, 2017 19.31 19.73 19.07 19.60 139,455 +0.35(+1.82%)
Jun 07, 2017 19.08 19.26 19.05 19.25 175,312 +0.18(+0.94%)
Jun 06, 2017 18.83 19.19 18.62 19.07 161,836 +0.08(+0.42%)
Jun 05, 2017 19.10 19.44 18.87 18.99 275,415 -0.10(-0.52%)
Jun 02, 2017 18.82 19.35 18.75 19.09 271,418 +0.28(+1.49%)
Jun 01, 2017 18.50 18.81 18.05 18.81 415,701 +0.48(+2.62%)
May 31, 2017 18.10 18.35 17.87 18.33 332,573 +0.22(+1.21%)
May 30, 2017 17.96 18.24 17.88 18.11 278,258 -0.09(-0.49%)
May 26, 2017 18.14 18.27 18.00 18.20 151,929 +0.04(+0.22%)
May 25, 2017 18.15 18.29 17.81 18.16 219,932 +0.09(+0.50%)
May 24, 2017 18.30 18.40 18.04 18.07 144,410 -0.16(-0.88%)
May 23, 2017 18.14 18.33 17.84 18.23 203,347 +0.10(+0.55%)
May 22, 2017 18.00 18.21 17.84 18.13 140,396 +0.08(+0.44%)
May 19, 2017 18.28 18.45 17.98 18.05 191,067 -0.20(-1.10%)
May 18, 2017 18.07 18.41 17.65 18.25 197,869 +0.18(+1.00%)
May 17, 2017 18.70 18.99 18.03 18.07 217,776 -0.98(-5.14%)
May 16, 2017 18.72 19.08 18.49 19.05 268,237 +0.39(+2.12%)
May 15, 2017 18.64 18.89 18.59 18.66 198,978 -0.00(-0.03%)
May 12, 2017 18.73 18.79 18.37 18.66 193,116 -0.19(-1.01%)
May 11, 2017 19.04 19.04 18.59 18.85 241,672 -0.19(-1.00%)
May 10, 2017 19.08 19.27 18.90 19.04 198,466 +0.02(+0.11%)
May 09, 2017 18.97 19.22 18.76 19.02 283,319 +0.14(+0.74%)
May 08, 2017 18.80 19.24 18.69 18.88 306,297 -0.12(-0.63%)
May 05, 2017 19.64 19.91 18.81 19.00 366,235 -0.64(-3.26%)
May 04, 2017 19.24 19.80 19.20 19.64 336,308 +0.40(+2.08%)
May 03, 2017 19.80 19.98 19.14 19.24 359,579 -0.66(-3.32%)
May 02, 2017 20.41 20.86 19.76 19.90 640,468 -0.51(-2.50%)
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.