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 (%)
Jul 31, 2009 12.37 12.83 12.12 12.13 173,910 -0.33(-2.65%)
Jul 30, 2009 12.21 12.74 12.19 12.46 156,438 +0.38(+3.15%)
Jul 29, 2009 12.18 12.60 12.00 12.08 96,343 -0.17(-1.39%)
Jul 28, 2009 12.04 12.48 11.69 12.25 111,953 +0.16(+1.32%)
Jul 27, 2009 12.21 12.60 11.97 12.09 98,853 -0.01(-0.08%)
Jul 24, 2009 12.41 12.67 12.00 12.10 293,704 -0.44(-3.51%)
Jul 23, 2009 12.68 13.75 12.01 12.54 555,531 +2.47(+24.53%)
Jul 22, 2009 10.01 10.24 9.990 10.07 142,464 +0.01(+0.10%)
Jul 21, 2009 10.07 10.12 9.930 10.06 167,507 +0.06(+0.60%)
Jul 20, 2009 9.900 10.00 9.760 10.00 68,847 +0.13(+1.32%)
Jul 17, 2009 9.940 9.940 9.520 9.870 76,514 -0.04(-0.40%)
Jul 16, 2009 9.630 10.00 9.630 9.910 75,169 +0.20(+2.06%)
Jul 15, 2009 9.110 9.710 9.110 9.710 137,480 +0.77(+8.61%)
Jul 14, 2009 8.890 9.030 8.800 8.940 65,131 +0.03(+0.34%)
Jul 13, 2009 8.700 8.990 8.360 8.910 80,860 +0.16(+1.83%)
Jul 10, 2009 8.570 9.120 8.570 8.750 63,730 +0.14(+1.63%)
Jul 09, 2009 8.580 8.938 8.570 8.610 75,498 +0.08(+0.94%)
Jul 08, 2009 8.810 8.990 8.220 8.530 190,016 -0.21(-2.40%)
Jul 07, 2009 9.170 9.270 8.710 8.740 74,231 -0.40(-4.38%)
Jul 06, 2009 9.190 9.630 8.880 9.140 92,111 -0.12(-1.30%)
Jul 02, 2009 9.130 9.350 9.065 9.260 162,445 -0.02(-0.22%)
Jul 01, 2009 9.080 9.620 9.070 9.280 122,939 +0.30(+3.34%)
Jun 30, 2009 9.280 9.495 8.940 8.980 116,426 -0.27(-2.92%)
Jun 29, 2009 9.460 9.750 9.100 9.250 83,321 -0.22(-2.32%)
Jun 26, 2009 9.360 9.570 9.070 9.470 309,632 +0.05(+0.53%)
Jun 25, 2009 9.000 9.430 8.850 9.420 156,866 +0.29(+3.18%)
Jun 24, 2009 9.290 9.590 9.070 9.130 110,463 -0.10(-1.08%)
Jun 23, 2009 9.270 9.580 9.170 9.230 117,324 +0.01(+0.11%)
Jun 22, 2009 9.630 9.850 9.060 9.220 151,554 -0.46(-4.75%)
Jun 19, 2009 9.540 10.18 9.370 9.680 289,220 +0.32(+3.42%)
Jun 18, 2009 9.480 9.610 9.310 9.360 81,195 -0.12(-1.27%)
Jun 17, 2009 9.160 9.650 9.070 9.480 135,812 +0.30(+3.27%)
Jun 16, 2009 9.400 9.620 8.910 9.180 92,893 -0.19(-2.03%)
Jun 15, 2009 9.630 9.830 8.950 9.370 116,129 -0.40(-4.09%)
Jun 12, 2009 9.930 9.930 9.620 9.770 114,633 -0.23(-2.30%)
Jun 11, 2009 9.870 10.48 9.870 10.00 103,535 +0.14(+1.42%)
Jun 10, 2009 9.990 10.13 9.530 9.860 166,702 -0.07(-0.70%)
Jun 09, 2009 9.960 10.21 9.830 9.930 111,412 +0.02(+0.20%)
Jun 08, 2009 9.690 10.24 9.655 9.910 120,907 -0.05(-0.50%)
Jun 05, 2009 10.21 10.27 9.795 9.960 77,843 -0.15(-1.48%)
Jun 04, 2009 9.550 10.26 9.490 10.11 128,662 +0.62(+6.53%)
Jun 03, 2009 9.610 9.840 9.160 9.490 121,499 -0.23(-2.37%)
Jun 02, 2009 9.880 10.18 9.570 9.720 107,292 -0.21(-2.11%)
Jun 01, 2009 9.420 10.00 9.330 9.930 99,549 +0.68(+7.35%)
May 29, 2009 8.970 9.270 8.850 9.250 119,009 +0.28(+3.12%)
May 28, 2009 9.150 9.360 8.660 8.970 71,626 -0.13(-1.43%)
May 27, 2009 9.030 9.450 8.790 9.100 98,115 -0.04(-0.44%)
May 26, 2009 8.360 9.340 8.190 9.140 122,136 +0.72(+8.55%)
May 22, 2009 8.690 8.860 8.410 8.420 91,024 -0.24(-2.77%)
May 21, 2009 8.560 8.860 8.430 8.660 128,820 +0.00(+0.00%)
May 20, 2009 8.780 9.150 8.550 8.660 123,422 -0.07(-0.80%)
May 19, 2009 8.530 9.040 8.490 8.730 62,120 +0.19(+2.22%)
May 18, 2009 8.220 8.590 8.200 8.540 67,326 +0.37(+4.53%)
May 15, 2009 8.350 8.460 8.050 8.170 79,849 -0.13(-1.57%)
May 14, 2009 8.180 8.660 8.040 8.300 115,921 +0.19(+2.34%)
May 13, 2009 8.690 8.750 8.110 8.110 128,966 -0.76(-8.57%)
May 12, 2009 9.180 9.450 8.670 8.870 51,841 -0.28(-3.06%)
May 11, 2009 9.470 9.650 8.860 9.150 74,533 -0.55(-5.67%)
May 08, 2009 9.470 9.780 9.370 9.700 101,484 +0.43(+4.64%)
May 07, 2009 9.610 9.670 9.010 9.270 108,747 -0.25(-2.63%)
May 06, 2009 9.800 10.00 9.190 9.520 136,460 -0.18(-1.86%)
May 05, 2009 10.01 10.25 9.590 9.700 188,779 -0.33(-3.29%)
May 04, 2009 9.980 10.33 9.420 10.03 160,661 +0.30(+3.08%)
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.