Cohu Inc (NQ: COHU )

33.01 USD +1.38 (+4.36%)
Streaming Delayed Price Updated: 12:56 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.04 19.62 18.80 19.60 564,800 +0.65(+3.43%)
Nov 29, 2018 18.83 19.31 18.78 18.95 254,132 -0.04(-0.21%)
Nov 28, 2018 18.53 19.14 17.97 18.99 503,298 +0.57(+3.09%)
Nov 27, 2018 18.25 18.70 18.18 18.42 166,294 -0.01(-0.05%)
Nov 26, 2018 18.07 18.55 17.80 18.43 294,249 +0.64(+3.60%)
Nov 23, 2018 17.55 18.13 17.55 17.79 76,000 +0.07(+0.40%)
Nov 21, 2018 17.72 17.72 17.72 0 +0.51(+2.96%)
Nov 20, 2018 16.84 17.46 16.67 17.21 476,722 +0.01(+0.06%)
Nov 19, 2018 17.75 17.99 17.12 17.20 520,284 -0.65(-3.64%)
Nov 16, 2018 17.50 18.00 17.22 17.85 412,800 +0.01(+0.06%)
Nov 15, 2018 17.17 17.84 16.95 17.84 268,660 +0.47(+2.71%)
Nov 14, 2018 17.55 17.80 17.35 17.37 293,266 -0.07(-0.40%)
Nov 13, 2018 18.35 18.39 17.26 17.44 1,242,858 -0.92(-5.01%)
Nov 12, 2018 18.61 18.84 17.85 18.36 582,923 -0.50(-2.65%)
Nov 09, 2018 18.60 18.90 18.21 18.86 405,400 +0.31(+1.67%)
Nov 08, 2018 18.07 18.60 17.90 18.55 530,768 +0.29(+1.56%)
Nov 07, 2018 17.93 18.29 17.69 18.26 619,978 +0.20(+1.14%)
Nov 06, 2018 19.00 19.35 17.60 18.06 1,650,297 -3.41(-15.88%)
Nov 05, 2018 21.81 22.12 21.20 21.47 564,649 -0.53(-2.41%)
Nov 02, 2018 21.48 22.12 21.33 22.00 287,400 +0.53(+2.47%)
Nov 01, 2018 20.80 21.57 20.67 21.47 472,741 +0.67(+3.22%)
Oct 31, 2018 20.46 20.90 20.05 20.80 323,139 +0.78(+3.90%)
Oct 30, 2018 19.29 20.05 19.29 20.02 243,198 +0.73(+3.78%)
Oct 29, 2018 19.36 20.01 18.98 19.29 570,525 -0.03(-0.16%)
Oct 26, 2018 19.42 19.61 18.73 19.32 230,100 -0.51(-2.57%)
Oct 25, 2018 19.09 19.96 18.98 19.83 404,271 +0.87(+4.59%)
Oct 24, 2018 19.94 20.08 18.95 18.96 364,453 -1.16(-5.77%)
Oct 23, 2018 20.38 20.38 19.74 20.12 328,032 -0.70(-3.36%)
Oct 22, 2018 20.95 21.09 20.64 20.82 373,882 -0.07(-0.34%)
Oct 19, 2018 21.58 22.05 20.89 20.89 345,000 -0.60(-2.79%)
Oct 18, 2018 21.83 21.83 21.18 21.49 403,352 -0.49(-2.23%)
Oct 17, 2018 21.95 22.25 21.71 21.98 298,817 +0.14(+0.64%)
Oct 16, 2018 21.30 21.89 21.16 21.84 317,836 +0.77(+3.65%)
Oct 15, 2018 21.02 21.30 20.83 21.07 244,459 +0.04(+0.19%)
Oct 12, 2018 21.27 21.58 20.65 21.03 240,400 +0.21(+1.01%)
Oct 11, 2018 21.34 21.54 20.79 20.82 349,659 -0.45(-2.12%)
Oct 10, 2018 21.96 21.96 21.22 21.27 507,564 -0.85(-3.84%)
Oct 09, 2018 22.41 22.42 21.92 22.12 438,547 -0.37(-1.65%)
Oct 08, 2018 22.60 23.27 22.23 22.49 559,282 -0.18(-0.79%)
Oct 05, 2018 23.25 23.73 22.49 22.67 333,500 -0.60(-2.58%)
Oct 04, 2018 23.70 23.70 22.89 23.27 574,638 -0.53(-2.23%)
Oct 03, 2018 24.19 24.19 23.68 23.80 757,854 -0.39(-1.61%)
Oct 02, 2018 25.30 25.63 23.67 24.19 1,183,315 -1.01(-4.01%)
Oct 01, 2018 25.26 25.51 24.74 25.20 2,525,008 +0.10(+0.40%)
Sep 28, 2018 23.72 25.20 23.39 25.10 981,600 +1.28(+5.37%)
Sep 27, 2018 22.95 24.42 22.83 23.82 475,365 +1.00(+4.38%)
Sep 26, 2018 22.70 22.98 22.70 22.82 258,094 +0.02(+0.09%)
Sep 25, 2018 22.99 23.41 22.54 22.80 388,912 -0.14(-0.61%)
Sep 24, 2018 22.02 22.98 21.79 22.94 335,841 +1.19(+5.47%)
Sep 21, 2018 21.38 21.83 21.13 21.75 504,800 +0.37(+1.73%)
Sep 20, 2018 20.95 21.41 20.86 21.38 193,133 +0.43(+2.05%)
Sep 19, 2018 21.34 21.53 20.72 20.95 195,805 -0.39(-1.83%)
Sep 18, 2018 21.76 22.03 21.33 21.34 149,109 -0.42(-1.93%)
Sep 17, 2018 22.45 22.54 21.73 21.76 194,832 -0.84(-3.72%)
Sep 14, 2018 22.82 23.03 22.36 22.60 217,700 -0.11(-0.48%)
Sep 13, 2018 22.47 23.14 22.35 22.71 232,398 +0.51(+2.30%)
Sep 12, 2018 23.16 23.16 22.05 22.20 276,488 -1.06(-4.56%)
Sep 11, 2018 23.39 23.39 22.83 23.26 156,491 -0.16(-0.68%)
Sep 10, 2018 24.08 24.17 23.36 23.42 157,374 -0.57(-2.38%)
Sep 07, 2018 24.62 24.79 23.91 23.99 251,200 -0.62(-2.52%)
Sep 06, 2018 25.84 25.84 24.56 24.61 298,632 -1.24(-4.80%)
Sep 05, 2018 25.82 25.90 25.46 25.85 121,351 +0.04(+0.15%)
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.