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 (%)
Jul 31, 2018 25.02 25.66 25.02 25.18 145,192 +0.23(+0.92%)
Jul 30, 2018 25.54 25.63 24.92 24.95 153,822 -0.59(-2.31%)
Jul 27, 2018 25.11 25.62 25.01 25.54 260,600 +0.64(+2.57%)
Jul 26, 2018 24.63 25.13 24.59 24.90 190,185 +0.20(+0.81%)
Jul 25, 2018 25.17 25.22 24.47 24.70 151,523 -0.48(-1.91%)
Jul 24, 2018 25.69 25.92 25.14 25.18 202,223 -0.36(-1.41%)
Jul 23, 2018 25.96 25.96 25.27 25.54 198,341 -0.49(-1.88%)
Jul 20, 2018 26.23 26.36 25.82 26.03 123,595 -0.21(-0.80%)
Jul 19, 2018 26.04 26.41 25.79 26.24 268,092 +0.08(+0.31%)
Jul 18, 2018 25.74 26.21 25.54 26.16 456,877 +0.41(+1.59%)
Jul 17, 2018 25.32 25.78 25.22 25.75 133,323 +0.30(+1.18%)
Jul 16, 2018 25.21 25.52 25.05 25.45 125,620 +0.21(+0.83%)
Jul 13, 2018 24.99 25.24 230,590 +0.04(+0.16%)
Jul 12, 2018 24.89 25.36 24.47 25.20 217,914 +0.39(+1.57%)
Jul 11, 2018 26.16 26.16 24.53 24.81 466,131 -1.44(-5.49%)
Jul 10, 2018 26.00 26.66 25.93 26.25 299,078 +0.32(+1.23%)
Jul 09, 2018 25.38 25.96 25.21 25.93 216,516 +0.79(+3.14%)
Jul 06, 2018 24.37 25.18 24.19 25.14 214,720 +0.68(+2.78%)
Jul 05, 2018 24.06 24.47 24.06 24.46 136,420 +0.63(+2.64%)
Jul 03, 2018 23.83 23.83 23.83 0 -0.64(-2.62%)
Jul 02, 2018 24.36 24.48 24.01 24.47 216,952 -0.04(-0.16%)
Jun 29, 2018 23.59 24.65 23.54 24.51 525,361 +1.06(+4.52%)
Jun 28, 2018 23.77 23.83 23.20 23.45 261,342 -0.37(-1.55%)
Jun 27, 2018 24.49 24.58 23.82 23.82 299,020 -0.53(-2.18%)
Jun 26, 2018 24.47 24.61 24.08 24.35 449,712 +0.02(+0.08%)
Jun 25, 2018 25.00 25.00 23.82 24.33 290,260 -0.85(-3.38%)
Jun 22, 2018 25.39 25.88 24.87 25.18 466,984 -0.16(-0.63%)
Jun 21, 2018 24.88 25.39 24.57 25.34 257,416 +0.49(+1.97%)
Jun 20, 2018 24.84 24.91 24.39 24.85 201,425 +0.14(+0.57%)
Jun 19, 2018 24.60 24.83 24.34 24.71 227,705 -0.09(-0.36%)
Jun 18, 2018 25.13 25.36 24.78 24.80 263,489 -0.42(-1.67%)
Jun 15, 2018 25.23 25.25 25.22 308,215 -0.03(-0.12%)
Jun 14, 2018 25.21 25.37 24.87 25.25 182,589 +0.03(+0.12%)
Jun 13, 2018 24.99 25.27 24.72 25.22 299,178 +0.26(+1.04%)
Jun 12, 2018 24.66 24.97 24.33 24.96 231,412 +0.42(+1.71%)
Jun 11, 2018 24.95 25.28 24.47 24.54 310,162 -0.43(-1.72%)
Jun 08, 2018 25.44 25.44 24.62 24.97 305,243 -0.56(-2.19%)
Jun 07, 2018 25.90 25.90 25.28 25.53 422,843 -0.40(-1.54%)
Jun 06, 2018 25.32 25.96 25.08 25.93 397,517 +0.68(+2.69%)
Jun 05, 2018 24.67 25.28 24.43 25.25 331,585 +0.69(+2.81%)
Jun 04, 2018 24.74 24.74 24.29 24.56 250,951 +0.10(+0.41%)
Jun 01, 2018 24.16 24.54 24.02 24.46 198,437 +0.44(+1.83%)
May 31, 2018 24.30 24.65 23.95 24.02 204,708 -0.23(-0.95%)
May 30, 2018 24.45 24.66 24.22 24.25 280,281 -0.01(-0.04%)
May 29, 2018 23.80 24.58 23.70 24.26 374,395 +0.02(+0.08%)
May 25, 2018 24.24 24.24 24.24 0 -0.20(-0.82%)
May 24, 2018 24.42 24.61 24.25 24.44 401,307 -0.03(-0.12%)
May 23, 2018 24.00 24.50 23.95 24.47 346,550 +0.28(+1.16%)
May 22, 2018 23.67 24.25 23.67 24.19 302,276 +0.61(+2.59%)
May 21, 2018 22.80 23.67 22.80 23.58 325,716 +0.85(+3.74%)
May 18, 2018 23.03 23.03 22.16 22.73 493,859 -0.30(-1.30%)
May 17, 2018 23.37 23.46 22.96 23.03 232,868 -0.29(-1.24%)
May 16, 2018 23.30 23.53 23.04 23.32 312,784 +0.11(+0.47%)
May 15, 2018 23.50 23.59 23.08 23.21 279,047 -0.30(-1.28%)
May 14, 2018 23.75 23.96 23.31 23.51 397,197 -0.12(-0.51%)
May 11, 2018 23.38 23.90 23.08 23.63 516,972 +0.29(+1.24%)
May 10, 2018 22.63 23.53 22.46 23.34 717,928 +0.59(+2.59%)
May 09, 2018 21.87 22.78 21.70 22.75 1,015,895 +0.88(+4.02%)
May 08, 2018 23.45 24.41 20.21 21.87 1,545,516 -1.48(-6.34%)
May 07, 2018 22.61 23.42 22.45 23.35 259,392 +0.75(+3.32%)
May 04, 2018 21.99 22.70 21.94 22.60 131,623 +0.54(+2.45%)
May 03, 2018 21.90 22.29 21.81 22.06 242,411 +0.08(+0.36%)
May 02, 2018 21.69 22.28 21.69 21.98 195,129 +0.27(+1.24%)
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.