Italia markets close in 6 hours 29 minutes

Cohu, Inc. (COHU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,07+0,29 (+1,01%)
Alla chiusura: 04:00PM EDT
29,07 0,00 (0,00%)
Dopo ore: 07:13PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202429,1429,4228,6629,0729,07202.100
19 apr 202429,0529,4628,5728,7828,78301.700
18 apr 202429,6229,8729,1129,2429,24365.400
17 apr 202430,3930,7529,7329,7429,74259.800
16 apr 202430,6630,9830,3130,4730,47260.200
15 apr 202431,3631,6230,4930,8130,81155.900
12 apr 202431,5131,6931,2031,2731,27147.000
11 apr 202431,8032,1431,4732,0132,01164.400
10 apr 202432,2032,4231,2331,6531,65163.200
09 apr 202432,7133,2032,7133,0533,05114.100
08 apr 202432,2932,5932,1132,4232,42133.800
05 apr 202431,5732,3231,5532,1232,12241.200
04 apr 202433,1733,3231,5831,6231,62203.300
03 apr 202431,9432,9831,9432,7932,79226.000
02 apr 202432,6232,7832,0232,3832,38324.900
01 apr 202433,3633,6832,7132,9932,99235.500
28 mar 202432,4633,4532,4233,3333,33344.300
27 mar 202431,1832,4631,0332,4632,46274.600
26 mar 202431,3131,3230,7930,8630,86211.600
25 mar 202430,5031,4930,4331,0531,05232.200
22 mar 202431,1331,2430,7430,7630,76186.400
21 mar 202431,3731,6130,9631,2931,29365.900
20 mar 202430,4631,2230,0830,8430,84370.600
19 mar 202430,9131,0530,5230,5530,55262.500
18 mar 202431,9232,0431,0531,1331,13397.700
15 mar 202430,7231,6530,7231,4831,482.881.400
14 mar 202431,1131,3630,8331,0331,03450.800
13 mar 202431,5931,9631,1831,3031,30272.300
12 mar 202431,7631,8831,0531,8231,82228.400
11 mar 202431,6631,7931,3331,7031,70207.200
08 mar 202432,9133,1031,9531,9531,95227.700
07 mar 202432,0032,9232,0032,7932,79293.800
06 mar 202431,7832,3531,4832,0132,01237.100
05 mar 202432,2532,4631,0431,3731,37236.600
04 mar 202433,1033,4532,5032,5932,59247.900
01 mar 202432,1833,0432,0332,8132,81255.900
29 feb 202432,0932,4831,7432,1332,13370.300
28 feb 202431,7531,9631,4131,5031,50225.500
27 feb 202432,0032,5431,7632,0532,05320.400
26 feb 202431,8032,0831,6131,6831,68282.600
23 feb 202432,3532,4331,4831,8831,88309.900
22 feb 202431,8932,4731,8932,4132,41315.500
21 feb 202430,9532,0030,7531,4631,46308.900
20 feb 202432,4232,4831,2231,2931,29441.100
16 feb 202434,4134,4132,4432,4732,47419.200
15 feb 202433,8834,8233,8534,4334,43232.500
14 feb 202433,3533,7833,1033,6133,61175.800
13 feb 202433,1733,9332,5032,7332,73213.800
12 feb 202434,4634,8134,2534,3234,32203.500
09 feb 202433,5134,4633,2634,3634,36233.500
08 feb 202432,2933,2431,9633,1133,11193.900
07 feb 202432,3232,6231,8032,2432,24147.700
06 feb 202431,9332,4931,8432,2832,28147.200
05 feb 202431,8632,2531,5232,0332,03176.800
02 feb 202431,8432,1531,6131,9231,92153.700
01 feb 202431,9332,2331,7032,1632,16253.900
31 gen 202432,5132,6531,6431,8631,86272.200
30 gen 202432,4733,0432,3532,9232,92255.600
29 gen 202432,5933,2931,8733,0233,02384.800
26 gen 202434,1034,1033,0033,0333,03177.400
25 gen 202435,1535,1534,0734,2634,26188.600
24 gen 202435,1235,4134,3034,3834,38224.700
23 gen 202435,3035,4734,8734,8734,87209.400
22 gen 202434,3935,1634,2235,0335,03222.500
19 gen 202433,8534,1133,3834,0234,02194.700
18 gen 202432,5133,5732,5033,3933,39182.400
17 gen 202431,6032,0831,3131,9631,96415.700
16 gen 202432,6932,9931,9732,0232,02459.800
12 gen 202433,5933,7332,6532,9932,99138.700
11 gen 202433,2533,3532,6833,1533,15217.400
10 gen 202433,3333,5832,9633,3733,37178.200
09 gen 202433,1933,6733,1033,4633,46165.800
08 gen 202432,9933,9932,9933,8033,80181.500
05 gen 202433,0733,3832,6432,9532,95208.100
04 gen 202433,6333,8033,0233,3733,37197.300
03 gen 202434,2834,3533,7133,8233,82308.600
02 gen 202435,0035,0034,2334,6134,61252.300
29 dic 202336,3536,3535,3235,3935,39178.000
28 dic 202336,0736,5135,4936,3836,38214.300
27 dic 202336,3136,4736,0436,1636,16131.000
26 dic 202335,8236,4635,6136,2436,24108.400
22 dic 202335,3935,9135,1635,6435,64179.700
21 dic 202334,4435,3434,4435,3035,30162.600
20 dic 202334,6535,3133,8833,8933,89223.300
19 dic 202334,6035,3734,3234,7334,73246.400
18 dic 202334,6534,7933,9834,5134,51323.800
15 dic 202336,1936,4134,4234,4434,441.007.500
14 dic 202334,7136,1834,3835,8135,81496.100
13 dic 202333,9434,3732,9634,1434,14208.700
12 dic 202333,6733,9933,5533,8733,87142.200
11 dic 202332,9733,8932,9733,8133,81201.400
08 dic 202332,5233,2032,3532,9132,91204.400
07 dic 202331,8832,7231,7532,7132,71194.700
06 dic 202332,3032,5231,8631,8631,86244.500
05 dic 202332,5732,5731,4231,9431,94284.200
04 dic 202331,9232,7831,8632,7732,77307.000
01 dic 202331,6032,3931,2232,3232,32246.200
30 nov 202332,3832,3831,6131,7331,73283.200
29 nov 202332,5533,3432,3032,3932,39236.000
28 nov 202332,3632,4631,7831,9431,94737.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...