Mercado fechado

Cohu, Inc. (COHU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
29,13-0,53 (-1,79%)
No fechamento: 04:00PM EDT
29,08 -0,05 (-0,17%)
Pós-fechamento: 05:56PM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202429,2029,4729,0129,1329,13168.417
07 de mai. de 202429,1029,7929,0929,6629,66273.800
06 de mai. de 202429,6429,7628,7928,9228,92264.700
03 de mai. de 202430,3430,7529,3429,6029,60346.400
02 de mai. de 202429,9330,3429,3930,3430,34311.900
01 de mai. de 202430,1230,4029,3629,6029,60326.100
30 de abr. de 202430,7931,0430,2730,3230,32273.000
29 de abr. de 202431,2031,4030,8731,0731,07340.300
26 de abr. de 202430,8031,4830,4431,0831,08126.800
25 de abr. de 202430,0230,9530,0230,8430,84312.000
24 de abr. de 202430,1030,5329,7230,3630,36199.200
23 de abr. de 202429,0230,1629,0229,9529,95214.000
22 de abr. de 202429,1429,4228,6629,0729,07202.100
19 de abr. de 202429,0529,4628,5728,7828,78301.700
18 de abr. de 202429,6229,8729,1129,2429,24365.400
17 de abr. de 202430,3930,7529,7329,7429,74259.800
16 de abr. de 202430,6630,9830,3130,4730,47260.200
15 de abr. de 202431,3631,6230,4930,8130,81155.900
12 de abr. de 202431,5131,6931,2031,2731,27147.000
11 de abr. de 202431,8032,1431,4732,0132,01164.400
10 de abr. de 202432,2032,4231,2331,6531,65163.200
09 de abr. de 202432,7133,2032,7133,0533,05114.100
08 de abr. de 202432,2932,5932,1132,4232,42133.800
05 de abr. de 202431,5732,3231,5532,1232,12241.200
04 de abr. de 202433,1733,3231,5831,6231,62203.300
03 de abr. de 202431,9432,9831,9432,7932,79226.000
02 de abr. de 202432,6232,7832,0232,3832,38324.900
01 de abr. de 202433,3633,6832,7132,9932,99235.500
28 de mar. de 202432,4633,4532,4233,3333,33344.300
27 de mar. de 202431,1832,4631,0332,4632,46274.600
26 de mar. de 202431,3131,3230,7930,8630,86211.600
25 de mar. de 202430,5031,4930,4331,0531,05232.200
22 de mar. de 202431,1331,2430,7430,7630,76186.400
21 de mar. de 202431,3731,6130,9631,2931,29365.900
20 de mar. de 202430,4631,2230,0830,8430,84370.600
19 de mar. de 202430,9131,0530,5230,5530,55262.500
18 de mar. de 202431,9232,0431,0531,1331,13397.700
15 de mar. de 202430,7231,6530,7231,4831,482.881.400
14 de mar. de 202431,1131,3630,8331,0331,03450.800
13 de mar. de 202431,5931,9631,1831,3031,30272.300
12 de mar. de 202431,7631,8831,0531,8231,82228.400
11 de mar. de 202431,6631,7931,3331,7031,70207.200
08 de mar. de 202432,9133,1031,9531,9531,95227.700
07 de mar. de 202432,0032,9232,0032,7932,79293.800
06 de mar. de 202431,7832,3531,4832,0132,01237.100
05 de mar. de 202432,2532,4631,0431,3731,37236.600
04 de mar. de 202433,1033,4532,5032,5932,59247.900
01 de mar. de 202432,1833,0432,0332,8132,81255.900
29 de fev. de 202432,0932,4831,7432,1332,13370.300
28 de fev. de 202431,7531,9631,4131,5031,50225.500
27 de fev. de 202432,0032,5431,7632,0532,05320.400
26 de fev. de 202431,8032,0831,6131,6831,68282.600
23 de fev. de 202432,3532,4331,4831,8831,88309.900
22 de fev. de 202431,8932,4731,8932,4132,41315.500
21 de fev. de 202430,9532,0030,7531,4631,46308.900
20 de fev. de 202432,4232,4831,2231,2931,29441.100
16 de fev. de 202434,4134,4132,4432,4732,47419.200
15 de fev. de 202433,8834,8233,8534,4334,43232.500
14 de fev. de 202433,3533,7833,1033,6133,61175.800
13 de fev. de 202433,1733,9332,5032,7332,73213.800
12 de fev. de 202434,4634,8134,2534,3234,32203.500
09 de fev. de 202433,5134,4633,2634,3634,36233.500
08 de fev. de 202432,2933,2431,9633,1133,11193.900
07 de fev. de 202432,3232,6231,8032,2432,24147.700
06 de fev. de 202431,9332,4931,8432,2832,28147.200
05 de fev. de 202431,8632,2531,5232,0332,03176.800
02 de fev. de 202431,8432,1531,6131,9231,92153.700
01 de fev. de 202431,9332,2331,7032,1632,16253.900
31 de jan. de 202432,5132,6531,6431,8631,86272.200
30 de jan. de 202432,4733,0432,3532,9232,92255.600
29 de jan. de 202432,5933,2931,8733,0233,02384.800
26 de jan. de 202434,1034,1033,0033,0333,03177.400
25 de jan. de 202435,1535,1534,0734,2634,26188.600
24 de jan. de 202435,1235,4134,3034,3834,38224.700
23 de jan. de 202435,3035,4734,8734,8734,87209.400
22 de jan. de 202434,3935,1634,2235,0335,03222.500
19 de jan. de 202433,8534,1133,3834,0234,02194.700
18 de jan. de 202432,5133,5732,5033,3933,39182.400
17 de jan. de 202431,6032,0831,3131,9631,96415.700
16 de jan. de 202432,6932,9931,9732,0232,02459.800
12 de jan. de 202433,5933,7332,6532,9932,99138.700
11 de jan. de 202433,2533,3532,6833,1533,15217.400
10 de jan. de 202433,3333,5832,9633,3733,37178.200
09 de jan. de 202433,1933,6733,1033,4633,46165.800
08 de jan. de 202432,9933,9932,9933,8033,80181.500
05 de jan. de 202433,0733,3832,6432,9532,95208.100
04 de jan. de 202433,6333,8033,0233,3733,37197.300
03 de jan. de 202434,2834,3533,7133,8233,82308.600
02 de jan. de 202435,0035,0034,2334,6134,61252.300
29 de dez. de 202336,3536,3535,3235,3935,39178.000
28 de dez. de 202336,0736,5135,4936,3836,38214.300
27 de dez. de 202336,3136,4736,0436,1636,16131.000
26 de dez. de 202335,8236,4635,6136,2436,24108.400
22 de dez. de 202335,3935,9135,1635,6435,64179.700
21 de dez. de 202334,4435,3434,4435,3035,30162.600
20 de dez. de 202334,6535,3133,8833,8933,89223.300
19 de dez. de 202334,6035,3734,3234,7334,73246.400
18 de dez. de 202334,6534,7933,9834,5134,51323.800
15 de dez. de 202336,1936,4134,4234,4434,441.007.500
14 de dez. de 202334,7136,1834,3835,8135,81496.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...