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 (%)
Jun 30, 2020 16.74 17.43 16.49 17.34 257,141 +0.56(+3.34%)
Jun 29, 2020 16.24 16.86 16.04 16.78 195,930 +0.73(+4.55%)
Jun 26, 2020 16.45 16.50 15.88 16.05 389,800 -0.53(-3.20%)
Jun 25, 2020 16.23 16.58 15.93 16.58 150,503 +0.29(+1.78%)
Jun 24, 2020 16.99 17.27 16.26 16.29 160,480 -0.89(-5.18%)
Jun 23, 2020 17.70 17.74 16.50 17.18 225,193 -0.29(-1.66%)
Jun 22, 2020 17.54 17.54 17.09 17.47 173,601 -0.03(-0.17%)
Jun 19, 2020 17.71 17.92 17.21 17.50 366,600 +0.05(+0.29%)
Jun 18, 2020 16.57 17.90 16.57 17.45 381,335 +0.66(+3.93%)
Jun 17, 2020 16.93 17.29 16.48 16.79 271,496 -0.14(-0.83%)
Jun 16, 2020 17.07 17.29 16.28 16.93 235,021 +1.12(+7.08%)
Jun 15, 2020 15.10 15.91 14.87 15.81 184,665 +0.19(+1.22%)
Jun 12, 2020 15.64 16.09 15.09 15.62 171,500 +0.73(+4.90%)
Jun 11, 2020 16.09 16.25 14.87 14.89 234,143 -2.04(-12.05%)
Jun 10, 2020 17.55 17.55 16.90 16.93 155,835 -0.66(-3.75%)
Jun 09, 2020 17.31 17.82 16.72 17.59 219,151 -0.08(-0.45%)
Jun 08, 2020 18.00 18.00 17.55 17.67 213,109 +0.02(+0.11%)
Jun 05, 2020 17.58 17.92 17.37 17.65 345,200 +0.80(+4.75%)
Jun 04, 2020 16.37 17.07 16.21 16.85 266,987 +0.37(+2.25%)
Jun 03, 2020 15.64 17.01 15.64 16.48 381,410 +1.20(+7.85%)
Jun 02, 2020 15.34 15.59 14.98 15.28 240,365 +0.09(+0.59%)
Jun 01, 2020 15.01 15.57 15.01 15.19 276,693 +0.13(+0.86%)
May 29, 2020 14.70 15.34 14.64 15.06 344,500 +0.23(+1.55%)
May 28, 2020 16.24 16.24 14.74 14.83 349,121 -1.27(-7.89%)
May 27, 2020 16.06 16.38 15.40 16.10 425,286 +0.37(+2.35%)
May 26, 2020 15.82 16.49 15.69 15.73 309,223 +0.43(+2.81%)
May 22, 2020 15.35 15.49 14.97 15.30 175,400 -0.03(-0.20%)
May 21, 2020 15.71 16.52 15.19 15.33 326,460 +0.00(+0.00%)
May 20, 2020 15.30 15.65 15.01 15.33 256,285 +0.44(+2.96%)
May 19, 2020 14.58 15.41 14.48 14.89 289,267 +0.25(+1.71%)
May 18, 2020 13.51 14.73 13.51 14.64 384,423 +1.52(+11.59%)
May 15, 2020 13.32 13.46 12.86 13.12 259,000 -0.43(-3.17%)
May 14, 2020 12.89 13.56 12.30 13.55 294,300 +0.39(+2.96%)
May 13, 2020 13.98 14.11 13.11 13.16 379,606 -0.89(-6.33%)
May 12, 2020 14.46 14.58 14.02 14.05 310,884 -0.34(-2.36%)
May 11, 2020 14.98 14.98 14.30 14.39 334,881 -0.71(-4.70%)
May 08, 2020 15.23 15.44 14.91 15.10 365,000 +0.30(+2.03%)
May 07, 2020 14.89 14.98 14.20 14.80 350,248 +0.15(+1.02%)
May 06, 2020 14.50 15.30 13.01 14.65 704,457 -0.76(-4.93%)
May 05, 2020 15.32 16.38 15.25 15.41 283,012 +0.35(+2.32%)
May 04, 2020 15.01 15.58 14.61 15.06 204,493 -0.14(-0.92%)
May 01, 2020 15.91 15.95 14.61 15.20 263,500 -1.33(-8.05%)
Apr 30, 2020 17.73 17.73 16.11 16.53 333,994 -1.56(-8.62%)
Apr 29, 2020 17.00 18.31 16.79 18.09 262,768 +1.58(+9.57%)
Apr 28, 2020 16.02 16.78 15.83 16.51 275,319 +1.00(+6.45%)
Apr 27, 2020 15.03 15.79 15.03 15.51 263,872 +0.61(+4.09%)
Apr 24, 2020 14.65 14.97 14.50 14.90 137,400 +0.17(+1.15%)
Apr 23, 2020 14.53 15.24 14.46 14.73 312,888 +0.14(+0.96%)
Apr 22, 2020 14.31 14.91 14.02 14.59 185,703 +0.78(+5.65%)
Apr 21, 2020 14.76 14.87 13.77 13.81 289,738 -1.61(-10.44%)
Apr 20, 2020 15.99 15.99 15.20 15.42 281,398 -0.48(-3.02%)
Apr 17, 2020 16.52 16.82 15.88 15.90 244,700 +0.33(+2.12%)
Apr 16, 2020 15.32 16.01 14.98 15.57 255,768 +0.55(+3.66%)
Apr 15, 2020 15.86 15.95 14.83 15.02 281,976 -1.46(-8.86%)
Apr 14, 2020 16.08 16.60 15.86 16.48 237,507 +0.99(+6.39%)
Apr 13, 2020 15.76 15.76 14.48 15.49 336,309 +0.84(+5.73%)
Apr 09, 2020 14.86 15.25 14.38 14.65 367,300 +0.27(+1.88%)
Apr 08, 2020 13.98 14.48 13.45 14.38 250,695 +0.74(+5.43%)
Apr 07, 2020 14.12 14.64 13.13 13.64 509,214 +0.17(+1.26%)
Apr 06, 2020 11.82 13.56 11.82 13.47 540,670 +2.23(+19.84%)
Apr 03, 2020 11.35 11.95 10.92 11.24 536,100 -0.24(-2.09%)
Apr 02, 2020 11.59 11.98 11.14 11.48 486,108 -0.22(-1.88%)
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.