Cohu Inc (NQ: COHU )

33.72 USD -1.68 (-4.75%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.42 40.40 38.25 40.01 1,472,500 +1.16(+2.99%)
Apr 29, 2021 46.48 47.00 38.00 38.85 2,208,319 -7.92(-16.93%)
Apr 28, 2021 45.51 47.00 44.73 46.77 396,458 +0.79(+1.72%)
Apr 27, 2021 46.54 46.54 45.39 45.98 297,769 -0.22(-0.48%)
Apr 26, 2021 44.85 46.97 44.77 46.20 392,434 +1.58(+3.54%)
Apr 23, 2021 43.40 45.12 43.21 44.62 340,000 +1.58(+3.67%)
Apr 22, 2021 44.39 44.65 42.93 43.04 364,475 -1.19(-2.69%)
Apr 21, 2021 42.03 44.32 41.21 44.23 401,305 +2.14(+5.08%)
Apr 20, 2021 44.41 44.41 41.39 42.09 467,546 -2.66(-5.94%)
Apr 19, 2021 47.97 48.63 44.21 44.75 778,023 -3.91(-8.04%)
Apr 16, 2021 47.96 48.99 47.05 48.66 425,700 +0.84(+1.76%)
Apr 15, 2021 48.71 48.71 47.05 47.82 543,214 -0.49(-1.01%)
Apr 14, 2021 48.02 48.85 47.67 48.31 621,427 +0.21(+0.44%)
Apr 13, 2021 49.44 49.44 47.19 48.10 517,383 -0.74(-1.52%)
Apr 12, 2021 50.00 50.00 48.17 48.84 583,274 -1.00(-2.01%)
Apr 09, 2021 49.67 50.00 48.73 49.84 360,800 -0.46(-0.91%)
Apr 08, 2021 49.64 50.70 48.70 50.30 667,050 +1.39(+2.84%)
Apr 07, 2021 49.54 50.23 48.28 48.91 463,152 -0.87(-1.75%)
Apr 06, 2021 49.87 50.70 49.09 49.78 637,544 +0.16(+0.32%)
Apr 05, 2021 46.98 49.85 45.78 49.62 1,065,542 +3.62(+7.87%)
Apr 01, 2021 43.18 46.06 42.76 46.00 563,600 +4.16(+9.94%)
Mar 31, 2021 40.28 42.25 40.18 41.84 486,875 +1.84(+4.60%)
Mar 30, 2021 40.13 40.36 39.14 40.00 270,846 +0.49(+1.24%)
Mar 29, 2021 40.03 41.06 38.80 39.51 520,169 -1.32(-3.23%)
Mar 26, 2021 40.05 41.15 39.31 40.83 411,900 +1.27(+3.21%)
Mar 25, 2021 38.26 39.81 37.49 39.56 462,747 -0.13(-0.33%)
Mar 24, 2021 41.78 42.71 39.65 39.69 548,784 -0.64(-1.59%)
Mar 23, 2021 43.78 44.26 40.05 40.33 454,765 -3.55(-8.09%)
Mar 22, 2021 44.75 45.25 43.45 43.88 312,616 -0.08(-0.18%)
Mar 19, 2021 43.81 44.70 42.31 43.96 677,100 +0.33(+0.76%)
Mar 18, 2021 45.41 46.22 43.34 43.63 623,956 -2.66(-5.75%)
Mar 17, 2021 45.90 46.80 43.76 46.29 576,864 -0.39(-0.84%)
Mar 16, 2021 44.44 47.19 43.96 46.68 1,040,624 +2.98(+6.82%)
Mar 15, 2021 42.69 44.14 41.68 43.70 886,136 +1.59(+3.78%)
Mar 12, 2021 41.36 42.22 40.68 42.11 626,300 +0.12(+0.29%)
Mar 11, 2021 42.18 42.49 40.51 41.99 1,109,158 +1.22(+2.99%)
Mar 10, 2021 41.61 42.10 40.17 40.77 757,262 +0.06(+0.15%)
Mar 09, 2021 39.73 41.47 38.94 40.71 1,025,857 +2.48(+6.49%)
Mar 08, 2021 40.90 41.51 37.72 38.23 924,323 -1.95(-4.85%)
Mar 05, 2021 40.70 40.99 36.50 40.18 3,591,200 +0.71(+1.80%)
Mar 04, 2021 39.98 40.55 38.55 39.47 3,451,344 -2.39(-5.71%)
Mar 03, 2021 45.53 46.84 38.51 41.86 1,688,584 -2.80(-6.27%)
Mar 02, 2021 44.32 45.36 42.89 44.66 1,803,543 -1.33(-2.89%)
Mar 01, 2021 45.40 46.11 44.13 45.99 407,139 +2.54(+5.85%)
Feb 26, 2021 42.86 44.12 40.20 43.45 942,000 +0.34(+0.79%)
Feb 25, 2021 47.57 47.58 42.83 43.11 397,051 -4.40(-9.26%)
Feb 24, 2021 44.39 47.66 43.62 47.51 520,873 +2.76(+6.17%)
Feb 23, 2021 43.53 45.19 41.56 44.75 508,623 -0.39(-0.86%)
Feb 22, 2021 46.28 46.28 44.73 45.14 362,698 -1.43(-3.07%)
Feb 19, 2021 48.00 48.50 46.47 46.57 488,100 -0.60(-1.27%)
Feb 18, 2021 48.22 48.22 45.54 47.17 499,025 -1.66(-3.40%)
Feb 17, 2021 47.66 49.21 46.85 48.83 476,017 -0.75(-1.51%)
Feb 16, 2021 51.34 51.75 49.31 49.58 381,800 -0.97(-1.92%)
Feb 12, 2021 51.86 51.86 49.20 50.55 544,200 +0.07(+0.14%)
Feb 11, 2021 50.00 50.65 47.15 50.48 862,448 +3.28(+6.95%)
Feb 10, 2021 47.74 48.57 46.34 47.20 448,166 -0.34(-0.72%)
Feb 09, 2021 47.34 48.05 46.57 47.54 446,156 +0.12(+0.25%)
Feb 08, 2021 45.98 47.53 45.60 47.42 454,997 +2.31(+5.12%)
Feb 05, 2021 45.15 45.53 44.45 45.11 381,400 +0.27(+0.60%)
Feb 04, 2021 42.84 44.90 42.50 44.84 421,050 +2.45(+5.78%)
Feb 03, 2021 43.59 44.58 42.18 42.39 316,446 -1.02(-2.35%)
Feb 02, 2021 42.99 43.76 42.01 43.41 419,856 +1.29(+3.06%)
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.