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 (%)
Jan 31, 2008 14.00 15.06 14.00 14.95 108,599 +0.83(+5.88%)
Jan 30, 2008 14.41 15.05 14.00 14.12 191,961 -0.37(-2.55%)
Jan 29, 2008 14.30 14.61 14.12 14.49 129,101 +0.25(+1.76%)
Jan 28, 2008 14.09 14.43 13.78 14.24 79,615 +0.14(+0.99%)
Jan 25, 2008 14.39 14.68 14.00 14.10 114,286 -0.06(-0.42%)
Jan 24, 2008 14.79 14.79 13.95 14.16 108,984 -0.50(-3.41%)
Jan 23, 2008 13.47 14.66 13.27 14.66 143,004 +0.84(+6.08%)
Jan 22, 2008 13.35 14.39 13.35 13.82 137,413 -0.07(-0.50%)
Jan 21, 2008 14.16 14.33 13.60 13.89 146,831 +0.00(+0.00%)
Jan 18, 2008 14.16 14.33 13.60 13.89 146,831 -0.01(-0.07%)
Jan 17, 2008 14.29 14.66 13.75 13.90 89,711 -0.36(-2.52%)
Jan 16, 2008 14.45 14.63 13.92 14.26 202,119 +0.12(+0.85%)
Jan 15, 2008 14.86 14.86 13.97 14.14 148,946 -0.96(-6.36%)
Jan 14, 2008 14.88 15.19 14.71 15.10 86,250 +0.35(+2.37%)
Jan 11, 2008 15.01 15.36 14.64 14.75 116,540 -0.41(-2.70%)
Jan 10, 2008 14.87 15.42 14.63 15.16 159,629 +0.09(+0.60%)
Jan 09, 2008 14.48 15.07 14.40 15.07 156,273 +0.53(+3.65%)
Jan 08, 2008 14.84 15.51 14.35 14.54 196,211 -0.27(-1.82%)
Jan 07, 2008 14.56 15.07 14.54 14.81 111,358 +0.26(+1.79%)
Jan 04, 2008 15.36 15.53 14.55 14.55 120,580 -0.99(-6.37%)
Jan 03, 2008 15.60 15.98 15.33 15.54 186,535 +0.00(+0.00%)
Jan 02, 2008 15.13 16.04 15.08 15.54 115,792 +0.24(+1.57%)
Jan 01, 2008 15.32 15.41 15.09 15.30 84,670 +0.00(+0.00%)
Dec 31, 2007 15.32 15.41 15.09 15.30 84,670 -0.09(-0.58%)
Dec 28, 2007 15.86 16.15 15.39 15.39 39,770 -0.34(-2.16%)
Dec 27, 2007 16.30 16.60 15.66 15.73 83,068 -0.67(-4.09%)
Dec 26, 2007 15.86 16.44 15.86 16.40 99,301 +0.28(+1.74%)
Dec 24, 2007 16.09 16.35 16.00 16.12 47,265 +0.04(+0.25%)
Dec 21, 2007 15.75 16.25 15.66 16.08 298,228 +0.64(+4.15%)
Dec 20, 2007 14.93 15.47 14.75 15.44 92,601 +0.71(+4.82%)
Dec 19, 2007 14.73 14.88 14.20 14.73 97,064 -0.09(-0.61%)
Dec 18, 2007 14.60 14.84 14.11 14.82 123,179 +0.43(+2.99%)
Dec 17, 2007 14.58 14.82 14.39 14.39 93,433 -0.31(-2.11%)
Dec 14, 2007 15.09 15.22 14.57 14.70 93,253 -0.64(-4.17%)
Dec 13, 2007 15.30 15.50 15.19 15.34 91,770 -0.12(-0.78%)
Dec 12, 2007 15.86 16.00 15.43 15.46 110,891 +0.06(+0.39%)
Dec 11, 2007 16.24 16.36 15.38 15.40 110,872 -0.73(-4.53%)
Dec 10, 2007 16.18 16.37 15.97 16.13 65,786 +0.05(+0.31%)
Dec 07, 2007 15.96 16.29 15.91 16.08 65,613 -0.04(-0.25%)
Dec 06, 2007 15.55 16.14 15.48 16.12 134,423 +0.57(+3.67%)
Dec 05, 2007 15.77 15.99 15.31 15.55 97,861 +0.05(+0.32%)
Dec 04, 2007 15.15 15.62 15.06 15.50 110,300 +0.24(+1.57%)
Dec 03, 2007 15.55 15.96 15.26 15.26 83,680 -0.39(-2.49%)
Nov 30, 2007 16.20 16.25 15.52 15.65 155,869 -0.38(-2.37%)
Nov 29, 2007 15.81 16.10 15.50 16.03 96,959 +0.21(+1.33%)
Nov 28, 2007 15.02 16.05 14.74 15.82 169,062 +1.05(+7.11%)
Nov 27, 2007 15.06 15.13 14.71 14.77 157,928 -0.26(-1.73%)
Nov 26, 2007 14.92 15.14 14.88 15.03 125,423 +0.10(+0.67%)
Nov 23, 2007 14.79 15.11 14.66 14.93 48,557 +0.25(+1.70%)
Nov 21, 2007 14.82 14.95 14.56 14.68 187,999 -0.08(-0.54%)
Nov 20, 2007 14.61 14.82 14.30 14.76 250,883 +0.21(+1.44%)
Nov 19, 2007 14.56 14.78 14.39 14.55 135,617 -0.18(-1.22%)
Nov 16, 2007 14.73 14.84 14.50 14.73 151,182 +0.02(+0.14%)
Nov 15, 2007 14.57 14.74 14.40 14.71 136,656 +0.10(+0.68%)
Nov 14, 2007 14.90 14.90 14.43 14.61 107,092 -0.16(-1.08%)
Nov 13, 2007 14.48 14.82 14.40 14.77 209,229 +0.40(+2.78%)
Nov 12, 2007 14.80 14.86 14.33 14.37 172,126 -0.38(-2.58%)
Nov 09, 2007 14.34 14.81 14.11 14.75 165,894 +0.26(+1.79%)
Nov 08, 2007 14.64 14.84 14.30 14.49 186,792 +0.01(+0.07%)
Nov 07, 2007 15.25 15.25 14.46 14.48 202,345 -0.93(-6.04%)
Nov 06, 2007 15.56 16.05 14.77 15.41 183,472 -0.03(-0.19%)
Nov 05, 2007 15.35 15.63 15.30 15.44 154,638 -0.07(-0.45%)
Nov 02, 2007 15.52 15.93 15.29 15.51 178,320 +0.19(+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.