NasdaqGS - Delayed Quote • USD
Cohu, Inc. (COHU)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.02 | 30.95 | 30.02 | 30.84 | 30.84 | 312,000 |
Apr 24, 2024 | 30.10 | 30.53 | 29.72 | 30.36 | 30.36 | 199,200 |
Apr 23, 2024 | 29.02 | 30.16 | 29.02 | 29.95 | 29.95 | 214,000 |
Apr 22, 2024 | 29.14 | 29.42 | 28.66 | 29.07 | 29.07 | 202,100 |
Apr 19, 2024 | 29.05 | 29.46 | 28.57 | 28.78 | 28.78 | 301,700 |
Apr 18, 2024 | 29.62 | 29.87 | 29.11 | 29.24 | 29.24 | 365,400 |
Apr 17, 2024 | 30.39 | 30.75 | 29.73 | 29.74 | 29.74 | 259,800 |
Apr 16, 2024 | 30.66 | 30.98 | 30.31 | 30.47 | 30.47 | 260,200 |
Apr 15, 2024 | 31.36 | 31.62 | 30.49 | 30.81 | 30.81 | 155,900 |
Apr 12, 2024 | 31.51 | 31.69 | 31.20 | 31.27 | 31.27 | 147,000 |
Apr 11, 2024 | 31.80 | 32.14 | 31.47 | 32.01 | 32.01 | 164,400 |
Apr 10, 2024 | 32.20 | 32.42 | 31.23 | 31.65 | 31.65 | 163,200 |
Apr 9, 2024 | 32.71 | 33.20 | 32.71 | 33.05 | 33.05 | 114,100 |
Apr 8, 2024 | 32.29 | 32.59 | 32.11 | 32.42 | 32.42 | 133,800 |
Apr 5, 2024 | 31.57 | 32.32 | 31.55 | 32.12 | 32.12 | 241,200 |
Apr 4, 2024 | 33.17 | 33.32 | 31.58 | 31.62 | 31.62 | 203,300 |
Apr 3, 2024 | 31.94 | 32.98 | 31.94 | 32.79 | 32.79 | 226,000 |
Apr 2, 2024 | 32.62 | 32.78 | 32.02 | 32.38 | 32.38 | 324,900 |
Apr 1, 2024 | 33.36 | 33.68 | 32.71 | 32.99 | 32.99 | 235,500 |
Mar 28, 2024 | 32.46 | 33.45 | 32.42 | 33.33 | 33.33 | 344,300 |
Mar 27, 2024 | 31.18 | 32.46 | 31.03 | 32.46 | 32.46 | 274,600 |
Mar 26, 2024 | 31.31 | 31.32 | 30.79 | 30.86 | 30.86 | 211,600 |
Mar 25, 2024 | 30.50 | 31.49 | 30.43 | 31.05 | 31.05 | 232,200 |
Mar 22, 2024 | 31.13 | 31.24 | 30.74 | 30.76 | 30.76 | 186,400 |
Mar 21, 2024 | 31.37 | 31.61 | 30.96 | 31.29 | 31.29 | 365,900 |
Mar 20, 2024 | 30.46 | 31.22 | 30.08 | 30.84 | 30.84 | 370,600 |
Mar 19, 2024 | 30.91 | 31.05 | 30.52 | 30.55 | 30.55 | 262,500 |
Mar 18, 2024 | 31.92 | 32.04 | 31.05 | 31.13 | 31.13 | 397,700 |
Mar 15, 2024 | 30.72 | 31.65 | 30.72 | 31.48 | 31.48 | 2,881,400 |
Mar 14, 2024 | 31.11 | 31.36 | 30.83 | 31.03 | 31.03 | 450,800 |
Mar 13, 2024 | 31.59 | 31.96 | 31.18 | 31.30 | 31.30 | 272,300 |
Mar 12, 2024 | 31.76 | 31.88 | 31.05 | 31.82 | 31.82 | 228,400 |
Mar 11, 2024 | 31.66 | 31.79 | 31.33 | 31.70 | 31.70 | 207,200 |
Mar 8, 2024 | 32.91 | 33.10 | 31.95 | 31.95 | 31.95 | 227,700 |
Mar 7, 2024 | 32.00 | 32.92 | 32.00 | 32.79 | 32.79 | 293,800 |
Mar 6, 2024 | 31.78 | 32.35 | 31.48 | 32.01 | 32.01 | 237,100 |
Mar 5, 2024 | 32.25 | 32.46 | 31.04 | 31.37 | 31.37 | 236,600 |
Mar 4, 2024 | 33.10 | 33.45 | 32.50 | 32.59 | 32.59 | 247,900 |
Mar 1, 2024 | 32.18 | 33.04 | 32.03 | 32.81 | 32.81 | 255,900 |
Feb 29, 2024 | 32.09 | 32.48 | 31.74 | 32.13 | 32.13 | 370,300 |
Feb 28, 2024 | 31.75 | 31.96 | 31.41 | 31.50 | 31.50 | 225,500 |
Feb 27, 2024 | 32.00 | 32.54 | 31.76 | 32.05 | 32.05 | 320,400 |
Feb 26, 2024 | 31.80 | 32.08 | 31.61 | 31.68 | 31.68 | 282,600 |
Feb 23, 2024 | 32.35 | 32.43 | 31.48 | 31.88 | 31.88 | 309,900 |
Feb 22, 2024 | 31.89 | 32.47 | 31.89 | 32.41 | 32.41 | 315,500 |
Feb 21, 2024 | 30.95 | 32.00 | 30.75 | 31.46 | 31.46 | 308,900 |
Feb 20, 2024 | 32.42 | 32.48 | 31.22 | 31.29 | 31.29 | 441,100 |
Feb 16, 2024 | 34.41 | 34.41 | 32.44 | 32.47 | 32.47 | 419,200 |
Feb 15, 2024 | 33.88 | 34.82 | 33.85 | 34.43 | 34.43 | 232,500 |
Feb 14, 2024 | 33.35 | 33.78 | 33.10 | 33.61 | 33.61 | 175,800 |
Feb 13, 2024 | 33.17 | 33.93 | 32.50 | 32.73 | 32.73 | 213,800 |
Feb 12, 2024 | 34.46 | 34.81 | 34.25 | 34.32 | 34.32 | 203,500 |
Feb 9, 2024 | 33.51 | 34.46 | 33.26 | 34.36 | 34.36 | 233,500 |
Feb 8, 2024 | 32.29 | 33.24 | 31.96 | 33.11 | 33.11 | 193,900 |
Feb 7, 2024 | 32.32 | 32.62 | 31.80 | 32.24 | 32.24 | 147,700 |
Feb 6, 2024 | 31.93 | 32.49 | 31.84 | 32.28 | 32.28 | 147,200 |
Feb 5, 2024 | 31.86 | 32.25 | 31.52 | 32.03 | 32.03 | 176,800 |
Feb 2, 2024 | 31.84 | 32.15 | 31.61 | 31.92 | 31.92 | 153,700 |
Feb 1, 2024 | 31.93 | 32.23 | 31.70 | 32.16 | 32.16 | 253,900 |
Jan 31, 2024 | 32.51 | 32.65 | 31.64 | 31.86 | 31.86 | 272,200 |
Jan 30, 2024 | 32.47 | 33.04 | 32.35 | 32.92 | 32.92 | 255,600 |
Jan 29, 2024 | 32.59 | 33.29 | 31.87 | 33.02 | 33.02 | 384,800 |
Jan 26, 2024 | 34.10 | 34.10 | 33.00 | 33.03 | 33.03 | 177,400 |
Jan 25, 2024 | 35.15 | 35.15 | 34.07 | 34.26 | 34.26 | 188,600 |
Jan 24, 2024 | 35.12 | 35.41 | 34.30 | 34.38 | 34.38 | 224,700 |
Jan 23, 2024 | 35.30 | 35.47 | 34.87 | 34.87 | 34.87 | 209,400 |
Jan 22, 2024 | 34.39 | 35.16 | 34.22 | 35.03 | 35.03 | 222,500 |
Jan 19, 2024 | 33.85 | 34.11 | 33.38 | 34.02 | 34.02 | 194,700 |
Jan 18, 2024 | 32.51 | 33.57 | 32.50 | 33.39 | 33.39 | 182,400 |
Jan 17, 2024 | 31.60 | 32.08 | 31.31 | 31.96 | 31.96 | 415,700 |
Jan 16, 2024 | 32.69 | 32.99 | 31.97 | 32.02 | 32.02 | 459,800 |
Jan 12, 2024 | 33.59 | 33.73 | 32.65 | 32.99 | 32.99 | 138,700 |
Jan 11, 2024 | 33.25 | 33.35 | 32.68 | 33.15 | 33.15 | 217,400 |
Jan 10, 2024 | 33.33 | 33.58 | 32.96 | 33.37 | 33.37 | 178,200 |
Jan 9, 2024 | 33.19 | 33.67 | 33.10 | 33.46 | 33.46 | 165,800 |
Jan 8, 2024 | 32.99 | 33.99 | 32.99 | 33.80 | 33.80 | 181,500 |
Jan 5, 2024 | 33.07 | 33.38 | 32.64 | 32.95 | 32.95 | 208,100 |
Jan 4, 2024 | 33.63 | 33.80 | 33.02 | 33.37 | 33.37 | 197,300 |
Jan 3, 2024 | 34.28 | 34.35 | 33.71 | 33.82 | 33.82 | 308,600 |
Jan 2, 2024 | 35.00 | 35.00 | 34.23 | 34.61 | 34.61 | 252,300 |
Dec 29, 2023 | 36.35 | 36.35 | 35.32 | 35.39 | 35.39 | 178,000 |
Dec 28, 2023 | 36.07 | 36.51 | 35.49 | 36.38 | 36.38 | 214,300 |
Dec 27, 2023 | 36.31 | 36.47 | 36.04 | 36.16 | 36.16 | 131,000 |
Dec 26, 2023 | 35.82 | 36.46 | 35.61 | 36.24 | 36.24 | 108,400 |
Dec 22, 2023 | 35.39 | 35.91 | 35.16 | 35.64 | 35.64 | 179,700 |
Dec 21, 2023 | 34.44 | 35.34 | 34.44 | 35.30 | 35.30 | 162,600 |
Dec 20, 2023 | 34.65 | 35.31 | 33.88 | 33.89 | 33.89 | 223,300 |
Dec 19, 2023 | 34.60 | 35.37 | 34.32 | 34.73 | 34.73 | 246,400 |
Dec 18, 2023 | 34.65 | 34.79 | 33.98 | 34.51 | 34.51 | 323,800 |
Dec 15, 2023 | 36.19 | 36.41 | 34.42 | 34.44 | 34.44 | 1,007,500 |
Dec 14, 2023 | 34.71 | 36.18 | 34.38 | 35.81 | 35.81 | 496,100 |
Dec 13, 2023 | 33.94 | 34.37 | 32.96 | 34.14 | 34.14 | 208,700 |
Dec 12, 2023 | 33.67 | 33.99 | 33.55 | 33.87 | 33.87 | 142,200 |
Dec 11, 2023 | 32.97 | 33.89 | 32.97 | 33.81 | 33.81 | 201,400 |
Dec 8, 2023 | 32.52 | 33.20 | 32.35 | 32.91 | 32.91 | 204,400 |
Dec 7, 2023 | 31.88 | 32.72 | 31.75 | 32.71 | 32.71 | 194,700 |
Dec 6, 2023 | 32.30 | 32.52 | 31.86 | 31.86 | 31.86 | 244,500 |
Dec 5, 2023 | 32.57 | 32.57 | 31.42 | 31.94 | 31.94 | 284,200 |
Dec 4, 2023 | 31.92 | 32.78 | 31.86 | 32.77 | 32.77 | 307,000 |
Dec 1, 2023 | 31.60 | 32.39 | 31.22 | 32.32 | 32.32 | 246,200 |
Nov 30, 2023 | 32.38 | 32.38 | 31.61 | 31.73 | 31.73 | 283,200 |
Nov 29, 2023 | 32.55 | 33.34 | 32.30 | 32.39 | 32.39 | 236,000 |
Nov 28, 2023 | 32.36 | 32.46 | 31.78 | 31.94 | 31.94 | 737,600 |
Nov 27, 2023 | 32.59 | 32.76 | 32.15 | 32.57 | 32.57 | 226,100 |
Nov 24, 2023 | 32.59 | 32.88 | 32.20 | 32.67 | 32.67 | 135,700 |
Nov 22, 2023 | 32.95 | 33.49 | 32.51 | 32.68 | 32.68 | 235,000 |
Nov 21, 2023 | 33.00 | 33.08 | 32.48 | 32.67 | 32.67 | 181,700 |
Nov 20, 2023 | 32.64 | 33.14 | 32.60 | 33.13 | 33.13 | 197,600 |
Nov 17, 2023 | 32.83 | 32.83 | 32.42 | 32.66 | 32.66 | 183,200 |
Nov 16, 2023 | 32.98 | 33.34 | 32.54 | 32.60 | 32.60 | 188,800 |
Nov 15, 2023 | 32.76 | 33.41 | 32.53 | 33.04 | 33.04 | 205,400 |
Nov 14, 2023 | 32.02 | 32.57 | 31.88 | 32.55 | 32.55 | 219,700 |
Nov 13, 2023 | 31.03 | 31.15 | 30.63 | 31.02 | 31.02 | 199,700 |
Nov 10, 2023 | 30.54 | 31.30 | 30.38 | 31.20 | 31.20 | 291,900 |
Nov 9, 2023 | 31.20 | 31.20 | 30.25 | 30.27 | 30.27 | 205,600 |
Nov 8, 2023 | 31.14 | 31.35 | 30.75 | 30.88 | 30.88 | 200,500 |
Nov 7, 2023 | 30.66 | 32.06 | 30.48 | 31.19 | 31.19 | 216,200 |
Nov 6, 2023 | 31.33 | 31.58 | 30.61 | 30.77 | 30.77 | 202,200 |
Nov 3, 2023 | 29.87 | 31.69 | 29.07 | 31.33 | 31.33 | 373,200 |
Nov 2, 2023 | 30.96 | 31.34 | 30.38 | 31.25 | 31.25 | 303,100 |
Nov 1, 2023 | 30.05 | 30.45 | 29.65 | 30.30 | 30.30 | 215,200 |
Oct 31, 2023 | 30.31 | 30.55 | 29.87 | 30.14 | 30.14 | 184,700 |
Oct 30, 2023 | 30.76 | 30.76 | 30.03 | 30.16 | 30.16 | 249,400 |
Oct 27, 2023 | 31.00 | 31.14 | 30.39 | 30.55 | 30.55 | 369,500 |
Oct 26, 2023 | 31.44 | 32.07 | 31.03 | 31.07 | 31.07 | 237,800 |
Oct 25, 2023 | 32.00 | 32.02 | 31.10 | 31.20 | 31.20 | 225,900 |
Oct 24, 2023 | 32.22 | 32.69 | 32.22 | 32.41 | 32.41 | 180,300 |
Oct 23, 2023 | 32.55 | 32.73 | 31.71 | 31.91 | 31.91 | 360,000 |
Oct 20, 2023 | 33.72 | 33.72 | 32.75 | 32.76 | 32.76 | 324,800 |
Oct 19, 2023 | 34.66 | 34.66 | 33.45 | 33.57 | 33.57 | 298,500 |
Oct 18, 2023 | 34.82 | 34.84 | 33.87 | 34.53 | 34.53 | 311,100 |
Oct 17, 2023 | 35.03 | 35.76 | 34.76 | 35.50 | 35.50 | 192,000 |
Oct 16, 2023 | 34.91 | 35.71 | 34.91 | 35.49 | 35.49 | 240,700 |
Oct 13, 2023 | 35.72 | 35.92 | 34.58 | 34.69 | 34.69 | 217,500 |
Oct 12, 2023 | 35.78 | 36.50 | 35.62 | 35.71 | 35.71 | 243,900 |
Oct 11, 2023 | 35.70 | 36.00 | 35.54 | 35.78 | 35.78 | 168,000 |
Oct 10, 2023 | 35.21 | 35.98 | 35.08 | 35.56 | 35.56 | 194,300 |
Oct 9, 2023 | 34.79 | 35.10 | 34.44 | 35.07 | 35.07 | 199,900 |
Oct 6, 2023 | 34.67 | 35.18 | 34.36 | 34.93 | 34.93 | 271,400 |
Oct 5, 2023 | 34.50 | 34.81 | 34.20 | 34.70 | 34.70 | 242,700 |
Oct 4, 2023 | 33.88 | 34.56 | 33.70 | 34.50 | 34.50 | 209,700 |
Oct 3, 2023 | 34.28 | 34.64 | 33.67 | 33.79 | 33.79 | 180,600 |
Oct 2, 2023 | 34.77 | 35.41 | 34.20 | 34.51 | 34.51 | 241,900 |
Sep 29, 2023 | 34.95 | 35.04 | 34.41 | 34.44 | 34.44 | 226,400 |
Sep 28, 2023 | 34.01 | 34.79 | 34.01 | 34.65 | 34.65 | 308,900 |
Sep 27, 2023 | 33.60 | 34.20 | 33.59 | 34.00 | 34.00 | 218,100 |
Sep 26, 2023 | 34.27 | 34.33 | 33.51 | 33.54 | 33.54 | 308,600 |
Sep 25, 2023 | 34.00 | 34.92 | 34.00 | 34.39 | 34.39 | 215,300 |
Sep 22, 2023 | 34.46 | 34.79 | 34.19 | 34.22 | 34.22 | 162,700 |
Sep 21, 2023 | 34.06 | 34.65 | 34.06 | 34.30 | 34.30 | 172,600 |
Sep 20, 2023 | 34.98 | 35.24 | 34.39 | 34.41 | 34.41 | 151,400 |
Sep 19, 2023 | 34.63 | 34.97 | 34.43 | 34.76 | 34.76 | 208,700 |
Sep 18, 2023 | 34.64 | 35.30 | 34.62 | 34.79 | 34.79 | 300,900 |
Sep 15, 2023 | 34.90 | 34.95 | 34.21 | 34.83 | 34.83 | 854,500 |
Sep 14, 2023 | 35.04 | 35.31 | 34.67 | 34.90 | 34.90 | 201,600 |
Sep 13, 2023 | 34.74 | 35.04 | 34.38 | 34.66 | 34.66 | 239,100 |
Sep 12, 2023 | 34.92 | 35.46 | 34.52 | 34.74 | 34.74 | 264,800 |
Sep 11, 2023 | 35.57 | 35.57 | 34.75 | 34.93 | 34.93 | 232,400 |
Sep 8, 2023 | 35.45 | 35.85 | 35.23 | 35.26 | 35.26 | 285,300 |
Sep 7, 2023 | 35.86 | 35.86 | 34.93 | 35.46 | 35.46 | 331,400 |
Sep 6, 2023 | 36.36 | 36.78 | 35.39 | 36.35 | 36.35 | 328,400 |
Sep 5, 2023 | 37.34 | 37.60 | 36.08 | 36.33 | 36.33 | 447,800 |
Sep 1, 2023 | 37.54 | 37.95 | 37.31 | 37.72 | 37.72 | 315,300 |
Aug 31, 2023 | 36.52 | 37.60 | 36.52 | 37.39 | 37.39 | 593,400 |
Aug 30, 2023 | 36.43 | 36.93 | 36.26 | 36.68 | 36.68 | 214,100 |
Aug 29, 2023 | 35.60 | 36.84 | 35.60 | 36.59 | 36.59 | 336,900 |
Aug 28, 2023 | 36.07 | 36.50 | 35.64 | 35.80 | 35.80 | 268,600 |
Aug 25, 2023 | 35.57 | 35.94 | 35.16 | 35.70 | 35.70 | 284,400 |
Aug 24, 2023 | 36.22 | 36.39 | 35.21 | 35.52 | 35.52 | 542,900 |
Aug 23, 2023 | 35.54 | 36.45 | 35.54 | 36.14 | 36.14 | 425,600 |
Aug 22, 2023 | 35.75 | 36.13 | 35.50 | 35.55 | 35.55 | 429,200 |
Aug 21, 2023 | 35.37 | 35.84 | 35.10 | 35.59 | 35.59 | 510,000 |
Aug 18, 2023 | 35.25 | 35.84 | 35.18 | 35.37 | 35.37 | 434,500 |
Aug 17, 2023 | 35.90 | 36.15 | 35.44 | 35.55 | 35.55 | 258,700 |
Aug 16, 2023 | 36.23 | 36.72 | 35.92 | 35.93 | 35.93 | 217,300 |
Aug 15, 2023 | 37.03 | 37.03 | 36.17 | 36.20 | 36.20 | 325,000 |
Aug 14, 2023 | 37.13 | 37.58 | 36.71 | 37.23 | 37.23 | 171,500 |
Aug 11, 2023 | 38.21 | 38.27 | 37.24 | 37.27 | 37.27 | 241,200 |
Aug 10, 2023 | 40.25 | 40.50 | 38.56 | 38.60 | 38.60 | 246,100 |
Aug 9, 2023 | 40.34 | 40.44 | 39.79 | 40.10 | 40.10 | 148,300 |
Aug 8, 2023 | 40.15 | 40.50 | 39.84 | 40.42 | 40.42 | 212,300 |
Aug 7, 2023 | 39.83 | 40.85 | 39.83 | 40.72 | 40.72 | 278,100 |
Aug 4, 2023 | 39.99 | 40.10 | 38.71 | 39.75 | 39.75 | 389,400 |
Aug 3, 2023 | 39.14 | 41.75 | 38.55 | 40.13 | 40.13 | 578,600 |
Aug 2, 2023 | 43.14 | 43.17 | 42.49 | 42.82 | 42.82 | 399,400 |
Aug 1, 2023 | 43.64 | 43.99 | 43.05 | 43.34 | 43.34 | 315,300 |
Jul 31, 2023 | 42.44 | 43.73 | 42.27 | 43.65 | 43.65 | 427,000 |
Jul 28, 2023 | 41.63 | 42.60 | 41.63 | 42.50 | 42.50 | 242,500 |
Jul 27, 2023 | 40.44 | 41.57 | 40.44 | 41.44 | 41.44 | 232,800 |
Jul 26, 2023 | 40.05 | 40.39 | 39.60 | 39.83 | 39.83 | 95,200 |
Jul 25, 2023 | 39.95 | 40.87 | 39.95 | 40.38 | 40.38 | 127,400 |
Jul 24, 2023 | 40.00 | 40.53 | 39.82 | 40.04 | 40.04 | 117,900 |
Jul 21, 2023 | 40.23 | 40.65 | 39.95 | 40.13 | 40.13 | 231,600 |
Jul 20, 2023 | 40.07 | 40.35 | 39.39 | 39.62 | 39.62 | 157,900 |
Jul 19, 2023 | 41.39 | 41.52 | 40.44 | 40.80 | 40.80 | 195,000 |
Jul 18, 2023 | 41.08 | 41.53 | 40.58 | 41.43 | 41.43 | 212,300 |
Jul 17, 2023 | 41.43 | 41.65 | 40.64 | 41.15 | 41.15 | 379,400 |
Jul 14, 2023 | 39.68 | 40.17 | 39.46 | 39.63 | 39.63 | 263,800 |
Jul 13, 2023 | 38.85 | 39.85 | 38.85 | 39.80 | 39.80 | 299,600 |
Jul 12, 2023 | 38.24 | 38.84 | 37.97 | 38.57 | 38.57 | 263,800 |
Jul 11, 2023 | 38.44 | 38.47 | 36.95 | 37.65 | 37.65 | 364,400 |
Jul 10, 2023 | 38.40 | 38.87 | 38.08 | 38.39 | 38.39 | 211,100 |
Jul 7, 2023 | 39.02 | 39.13 | 38.28 | 38.32 | 38.32 | 200,700 |
Jul 6, 2023 | 39.36 | 39.54 | 38.69 | 38.95 | 38.95 | 311,700 |
Jul 5, 2023 | 40.86 | 40.86 | 39.83 | 39.86 | 39.86 | 245,500 |
Jul 3, 2023 | 41.47 | 41.81 | 40.58 | 41.20 | 41.20 | 117,700 |
Jun 30, 2023 | 41.84 | 42.09 | 41.30 | 41.56 | 41.56 | 270,700 |
Jun 29, 2023 | 40.80 | 41.80 | 40.66 | 41.40 | 41.40 | 206,700 |
Jun 28, 2023 | 40.39 | 41.01 | 40.23 | 40.64 | 40.64 | 162,200 |
Jun 27, 2023 | 39.59 | 40.96 | 39.22 | 40.77 | 40.77 | 162,800 |
Jun 26, 2023 | 39.74 | 40.35 | 39.59 | 39.61 | 39.61 | 254,700 |
Jun 23, 2023 | 39.65 | 39.89 | 39.22 | 39.46 | 39.46 | 467,700 |
Jun 22, 2023 | 40.16 | 40.69 | 39.89 | 40.50 | 40.50 | 284,000 |
Jun 21, 2023 | 40.18 | 40.66 | 39.65 | 40.22 | 40.22 | 234,300 |
Jun 20, 2023 | 40.90 | 41.00 | 40.08 | 40.59 | 40.59 | 262,600 |
Jun 16, 2023 | 40.49 | 40.88 | 39.82 | 40.77 | 40.77 | 838,000 |
Jun 15, 2023 | 40.00 | 40.28 | 39.58 | 40.12 | 40.12 | 302,600 |
Jun 14, 2023 | 39.26 | 40.43 | 39.03 | 40.38 | 40.38 | 392,500 |
Jun 13, 2023 | 39.24 | 39.37 | 38.49 | 38.99 | 38.99 | 186,400 |
Jun 12, 2023 | 38.67 | 38.94 | 38.32 | 38.74 | 38.74 | 183,000 |
Jun 9, 2023 | 39.31 | 39.41 | 38.16 | 38.33 | 38.33 | 173,800 |
Jun 8, 2023 | 39.04 | 39.33 | 38.69 | 39.21 | 39.21 | 186,500 |
Jun 7, 2023 | 37.83 | 39.57 | 37.56 | 38.94 | 38.94 | 450,900 |
Jun 6, 2023 | 36.66 | 37.99 | 36.51 | 37.54 | 37.54 | 249,900 |
Jun 5, 2023 | 38.08 | 38.27 | 36.85 | 36.85 | 36.85 | 215,700 |
Jun 2, 2023 | 38.58 | 38.84 | 37.40 | 38.49 | 38.49 | 230,700 |
Jun 1, 2023 | 38.29 | 38.46 | 37.31 | 38.17 | 38.17 | 274,900 |
May 31, 2023 | 37.78 | 38.88 | 37.49 | 38.34 | 38.34 | 780,800 |
May 30, 2023 | 39.17 | 39.73 | 38.03 | 38.05 | 38.05 | 252,700 |
May 26, 2023 | 37.32 | 39.05 | 37.32 | 38.53 | 38.53 | 573,700 |
May 25, 2023 | 38.01 | 38.04 | 37.02 | 37.09 | 37.09 | 297,300 |
May 24, 2023 | 36.82 | 36.97 | 36.12 | 36.90 | 36.90 | 145,500 |
May 23, 2023 | 37.33 | 37.96 | 37.13 | 37.33 | 37.33 | 150,700 |
May 22, 2023 | 36.96 | 37.64 | 36.92 | 37.50 | 37.50 | 180,000 |
May 19, 2023 | 37.82 | 37.82 | 36.74 | 37.04 | 37.04 | 215,100 |
May 18, 2023 | 36.83 | 37.98 | 36.78 | 37.57 | 37.57 | 156,900 |
May 17, 2023 | 35.67 | 36.94 | 35.37 | 36.78 | 36.78 | 202,700 |
May 16, 2023 | 34.94 | 35.79 | 34.78 | 35.48 | 35.48 | 144,400 |
May 15, 2023 | 34.53 | 35.28 | 34.41 | 35.06 | 35.06 | 128,200 |
May 12, 2023 | 34.40 | 34.74 | 34.18 | 34.51 | 34.51 | 173,800 |
May 11, 2023 | 34.06 | 34.37 | 33.51 | 34.26 | 34.26 | 187,300 |
May 10, 2023 | 33.79 | 34.36 | 33.63 | 34.24 | 34.24 | 153,100 |
May 9, 2023 | 33.27 | 33.48 | 32.77 | 33.32 | 33.32 | 183,100 |
May 8, 2023 | 34.26 | 34.38 | 33.12 | 33.75 | 33.75 | 159,300 |
May 5, 2023 | 34.00 | 34.60 | 33.17 | 34.46 | 34.46 | 221,800 |
May 4, 2023 | 33.61 | 33.98 | 32.94 | 33.70 | 33.70 | 203,900 |
May 3, 2023 | 34.11 | 34.53 | 33.66 | 34.02 | 34.02 | 134,800 |
May 2, 2023 | 33.87 | 34.46 | 33.39 | 34.11 | 34.11 | 179,300 |
May 1, 2023 | 33.84 | 34.40 | 33.63 | 33.93 | 33.93 | 121,300 |
Apr 28, 2023 | 32.93 | 33.99 | 32.89 | 33.84 | 33.84 | 226,000 |
Apr 27, 2023 | 33.13 | 33.26 | 32.36 | 32.80 | 32.80 | 281,500 |
Apr 26, 2023 | 33.48 | 33.57 | 33.01 | 33.13 | 33.13 | 122,300 |
Related Tickers
ICHR Ichor Holdings, Ltd.
38.15
+1.62%
UCTT Ultra Clean Holdings, Inc.
40.82
+1.39%
VECO Veeco Instruments Inc.
34.40
+1.50%
KLIC Kulicke and Soffa Industries, Inc.
46.16
-1.22%
PLAB Photronics, Inc.
27.76
+0.91%
ENTG Entegris, Inc.
128.54
+0.55%
ONTO Onto Innovation Inc.
182.33
+3.15%
ACLS Axcelis Technologies, Inc.
100.00
+1.34%
AMKR Amkor Technology, Inc.
30.09
+0.77%
NVMI Nova Ltd.
170.92
+2.61%