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 (%)
Mar 31, 2009 7.420 7.590 7.080 7.200 112,707 -0.14(-1.91%)
Mar 30, 2009 7.550 7.700 7.260 7.340 111,950 -1.26(-14.65%)
Mar 26, 2009 8.460 8.600 8.170 8.600 118,551 +0.30(+3.61%)
Mar 25, 2009 7.800 8.560 7.590 8.300 104,892 +0.13(+1.59%)
Mar 24, 2009 8.250 8.390 8.100 8.170 151,322 -0.11(-1.33%)
Mar 23, 2009 7.740 8.280 7.500 8.280 105,094 +0.96(+13.11%)
Mar 20, 2009 8.030 8.050 7.310 7.320 134,515 -0.62(-7.81%)
Mar 19, 2009 8.160 8.220 7.840 7.940 65,602 -0.13(-1.61%)
Mar 18, 2009 7.400 8.140 7.340 8.070 111,106 +0.64(+8.61%)
Mar 17, 2009 7.190 7.490 7.160 7.430 146,180 +0.20(+2.77%)
Mar 16, 2009 7.750 7.960 7.190 7.230 57,135 -0.47(-6.10%)
Mar 13, 2009 7.860 8.070 7.670 7.700 68,856 -0.16(-2.04%)
Mar 12, 2009 7.410 7.960 7.290 7.860 160,311 +0.43(+5.79%)
Mar 11, 2009 7.320 7.620 7.200 7.430 56,506 +0.16(+2.20%)
Mar 10, 2009 7.200 7.650 7.050 7.270 144,056 +0.19(+2.68%)
Mar 09, 2009 7.260 7.720 7.050 7.080 88,832 -0.28(-3.80%)
Mar 06, 2009 7.760 7.930 7.170 7.360 93,267 -0.33(-4.29%)
Mar 05, 2009 7.990 8.240 7.660 7.690 147,748 -0.54(-6.56%)
Mar 04, 2009 7.980 8.320 7.880 8.230 61,267 +0.10(+1.23%)
Mar 02, 2009 8.310 8.390 8.100 8.130 93,255 -0.34(-4.01%)
Feb 27, 2009 8.520 8.720 8.390 8.470 106,840 -0.18(-2.08%)
Feb 26, 2009 8.720 8.880 8.510 8.650 86,836 -0.01(-0.12%)
Feb 25, 2009 8.770 8.825 8.260 8.660 57,283 -0.19(-2.15%)
Feb 24, 2009 8.390 8.940 8.270 8.850 115,763 +0.35(+4.12%)
Feb 23, 2009 9.350 9.350 8.450 8.500 76,497 -0.80(-8.60%)
Feb 20, 2009 9.370 9.530 8.970 9.300 69,784 -0.21(-2.21%)
Feb 19, 2009 9.860 10.12 9.370 9.510 81,001 -0.25(-2.56%)
Feb 18, 2009 9.730 9.990 9.460 9.760 66,236 +0.11(+1.14%)
Feb 17, 2009 9.790 10.05 9.580 9.650 73,562 -0.53(-5.21%)
Feb 13, 2009 9.990 10.37 9.880 10.18 61,915 +0.11(+1.09%)
Feb 12, 2009 9.780 10.29 9.740 10.07 74,226 +0.03(+0.30%)
Feb 11, 2009 9.890 10.13 9.800 10.04 57,030 +0.34(+3.51%)
Feb 10, 2009 10.21 10.46 9.700 9.700 97,840 -0.61(-5.92%)
Feb 09, 2009 10.77 10.81 10.09 10.31 115,827 -0.54(-4.98%)
Feb 06, 2009 10.49 11.28 9.910 10.85 156,127 +0.30(+2.84%)
Feb 05, 2009 10.60 10.81 10.42 10.55 124,723 -0.17(-1.59%)
Feb 04, 2009 10.97 11.24 10.60 10.72 84,114 -0.25(-2.28%)
Feb 03, 2009 10.33 11.13 10.11 10.97 151,297 +0.70(+6.82%)
Feb 02, 2009 9.860 10.36 9.700 10.27 88,391 +0.29(+2.91%)
Jan 30, 2009 10.22 10.22 9.810 9.980 99,694 -0.18(-1.77%)
Jan 29, 2009 10.67 10.75 10.14 10.16 67,824 -0.67(-6.19%)
Jan 28, 2009 10.82 11.09 10.66 10.83 94,468 +0.13(+1.21%)
Jan 27, 2009 10.71 11.17 10.63 10.70 112,277 -0.02(-0.19%)
Jan 26, 2009 10.50 11.06 10.50 10.72 118,065 +0.21(+2.00%)
Jan 23, 2009 10.02 10.61 10.02 10.51 61,758 +0.17(+1.64%)
Jan 22, 2009 10.23 10.65 9.970 10.34 66,090 -0.10(-0.96%)
Jan 21, 2009 10.16 11.20 9.800 10.44 218,732 +0.34(+3.37%)
Jan 20, 2009 10.64 10.64 10.07 10.10 133,111 -0.73(-6.74%)
Jan 16, 2009 10.83 11.10 10.37 10.83 90,244 +0.08(+0.74%)
Jan 15, 2009 10.62 10.79 10.26 10.75 75,590 +0.12(+1.13%)
Jan 14, 2009 10.97 11.01 10.55 10.63 201,531 -0.54(-4.83%)
Jan 13, 2009 10.73 11.19 10.71 11.17 153,262 +0.40(+3.71%)
Jan 12, 2009 11.15 11.29 10.77 10.77 60,457 -0.41(-3.67%)
Jan 09, 2009 11.57 11.67 10.81 11.18 122,742 -0.43(-3.70%)
Jan 08, 2009 11.59 11.61 11.27 11.61 68,707 -0.04(-0.34%)
Jan 07, 2009 11.69 11.69 11.05 11.65 93,229 -0.35(-2.92%)
Jan 06, 2009 11.97 12.09 11.55 12.00 84,002 +0.11(+0.93%)
Jan 05, 2009 12.04 12.04 11.65 11.89 78,576 -0.18(-1.49%)
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.