Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: IIVI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 07, 2022 0 +0.00(+0.00%)
Sep 06, 2022 43.27 43.35 40.80 41.65 4,748,707 -1.76(-4.05%)
Sep 02, 2022 45.00 45.56 43.23 43.41 1,955,640 -1.10(-2.47%)
Sep 01, 2022 46.42 46.99 43.85 44.51 2,837,861 -2.72(-5.76%)
Aug 31, 2022 47.72 47.93 47.01 47.23 2,426,380 -0.61(-1.28%)
Aug 30, 2022 50.66 50.93 47.59 47.84 2,540,681 -2.44(-4.85%)
Aug 29, 2022 51.61 52.13 50.23 50.28 2,266,968 -1.61(-3.10%)
Aug 26, 2022 54.20 54.41 51.86 51.89 2,690,958 -2.52(-4.63%)
Aug 25, 2022 54.95 55.44 53.73 54.41 2,185,562 -0.47(-0.86%)
Aug 24, 2022 58.20 58.43 54.25 54.88 3,753,139 -0.76(-1.37%)
Aug 23, 2022 55.23 56.42 55.04 55.64 3,377,171 +0.78(+1.42%)
Aug 22, 2022 54.79 55.56 54.39 54.86 1,651,166 -0.99(-1.77%)
Aug 19, 2022 56.08 57.07 55.69 55.85 2,945,713 -0.98(-1.72%)
Aug 18, 2022 53.19 56.84 53.19 56.83 2,730,962 +3.64(+6.84%)
Aug 17, 2022 53.74 54.07 52.58 53.19 2,414,511 -1.41(-2.58%)
Aug 16, 2022 53.50 55.48 53.08 54.60 2,422,207 +1.35(+2.54%)
Aug 15, 2022 52.39 53.30 52.20 53.25 974,157 +0.31(+0.59%)
Aug 12, 2022 51.95 53.26 51.60 52.94 1,588,796 +0.40(+0.76%)
Aug 11, 2022 52.71 53.31 51.90 52.54 1,002,838 +0.39(+0.75%)
Aug 10, 2022 52.05 52.52 51.46 52.15 832,863 +1.21(+2.38%)
Aug 09, 2022 52.46 52.69 50.59 50.94 1,466,566 -2.26(-4.25%)
Aug 08, 2022 52.99 53.86 52.60 53.20 1,928,416 +0.21(+0.40%)
Aug 05, 2022 52.75 53.16 52.38 52.99 1,516,294 -0.41(-0.77%)
Aug 04, 2022 53.62 53.76 52.66 53.40 1,163,515 +0.17(+0.32%)
Aug 03, 2022 53.00 53.75 52.21 53.23 1,423,121 +0.43(+0.81%)
Aug 02, 2022 52.26 53.35 52.25 52.80 1,436,062 -0.12(-0.23%)
Aug 01, 2022 52.08 53.25 52.05 52.92 894,614 +0.28(+0.53%)
Jul 29, 2022 52.40 53.13 51.96 52.64 1,126,307 +0.27(+0.52%)
Jul 28, 2022 52.46 52.60 51.50 52.37 1,404,061 +0.34(+0.65%)
Jul 27, 2022 51.41 52.55 51.40 52.03 1,153,949 +0.73(+1.42%)
Jul 26, 2022 50.85 51.70 50.65 51.30 1,389,551 +0.16(+0.31%)
Jul 25, 2022 51.35 51.51 50.40 51.14 1,243,070 -0.65(-1.26%)
Jul 22, 2022 52.64 52.76 51.30 51.79 968,515 -0.81(-1.54%)
Jul 21, 2022 52.22 52.64 51.27 52.60 1,135,654 +0.81(+1.56%)
Jul 20, 2022 49.58 52.30 49.32 51.79 1,812,967 +1.86(+3.73%)
Jul 19, 2022 49.59 50.30 49.46 49.93 1,704,716 +1.20(+2.46%)
Jul 18, 2022 50.21 50.21 48.51 48.73 1,288,911 -0.57(-1.16%)
Jul 15, 2022 47.94 49.31 47.50 49.30 1,075,779 +1.81(+3.81%)
Jul 14, 2022 46.72 47.55 46.06 47.49 1,181,036 +0.38(+0.81%)
Jul 13, 2022 46.02 47.37 45.78 47.11 1,817,696 +0.11(+0.23%)
Jul 12, 2022 47.90 48.55 46.80 47.00 1,492,083 -0.82(-1.71%)
Jul 11, 2022 48.06 48.06 47.00 47.82 1,901,561 -0.88(-1.81%)
Jul 08, 2022 48.30 49.04 47.56 48.70 1,798,701 -0.02(-0.04%)
Jul 07, 2022 47.95 48.74 47.60 48.72 2,087,815 +1.57(+3.33%)
Jul 06, 2022 48.42 48.91 47.12 47.15 3,416,906 -1.19(-2.46%)
Jul 05, 2022 48.05 48.86 46.78 48.34 2,871,669 -0.79(-1.61%)
Jul 01, 2022 50.33 50.90 48.76 49.13 2,761,559 -1.82(-3.57%)
Jun 30, 2022 51.02 51.98 50.14 50.95 1,743,062 -0.94(-1.81%)
Jun 29, 2022 52.92 53.03 51.45 51.89 1,792,560 -1.40(-2.63%)
Jun 28, 2022 56.10 57.07 53.24 53.29 2,541,748 -2.82(-5.03%)
Jun 27, 2022 56.21 57.11 54.87 56.11 1,751,892 +0.39(+0.70%)
Jun 24, 2022 53.52 55.83 53.03 55.72 13,680,286 +2.97(+5.63%)
Jun 23, 2022 51.57 52.94 50.71 52.75 1,984,941 +1.42(+2.77%)
Jun 22, 2022 52.21 52.38 51.17 51.33 1,773,869 -1.52(-2.88%)
Jun 21, 2022 52.87 53.72 52.24 52.85 1,709,092 +1.08(+2.09%)
Jun 17, 2022 53.76 54.19 51.47 51.77 3,076,224 -1.27(-2.39%)
Jun 16, 2022 54.58 54.99 51.85 53.04 2,959,556 -3.14(-5.59%)
Jun 15, 2022 56.46 57.33 54.88 56.18 1,214,486 +0.32(+0.57%)
Jun 14, 2022 56.63 57.65 55.38 55.86 1,066,842 -0.84(-1.48%)
Jun 13, 2022 56.95 58.28 55.90 56.70 1,558,937 -2.28(-3.87%)
Jun 10, 2022 59.08 59.70 58.38 58.98 819,649 -0.90(-1.50%)
Jun 09, 2022 62.55 63.34 59.85 59.88 1,260,970 -3.34(-5.28%)
Jun 08, 2022 64.40 64.52 62.34 63.22 818,307 -1.24(-1.92%)
Jun 07, 2022 63.60 64.91 63.60 64.46 1,101,304 +0.25(+0.39%)
Jun 06, 2022 62.62 64.94 62.58 64.21 1,344,145 +1.90(+3.05%)
Jun 03, 2022 62.68 62.96 61.46 62.31 721,085 -1.52(-2.38%)
Jun 02, 2022 61.37 63.83 61.22 63.83 881,583 +1.91(+3.08%)
Jun 01, 2022 63.00 63.30 60.59 61.92 1,104,482 -0.58(-0.93%)
May 31, 2022 61.18 62.90 61.04 62.50 1,102,141 +0.42(+0.68%)
May 27, 2022 58.86 62.09 58.74 62.08 1,313,890 +3.83(+6.58%)
May 26, 2022 56.58 59.03 56.21 58.25 1,349,353 +1.68(+2.97%)
May 25, 2022 57.49 57.91 56.14 56.57 1,694,526 -0.71(-1.24%)
May 24, 2022 61.12 61.12 57.20 57.28 1,619,368 -4.55(-7.36%)
May 23, 2022 59.60 62.23 58.32 61.83 1,599,000 +2.75(+4.65%)
May 20, 2022 59.85 60.00 56.83 59.08 1,649,518 +0.41(+0.70%)
May 19, 2022 62.76 63.40 58.54 58.67 2,304,877 -4.91(-7.72%)
May 18, 2022 64.76 66.72 63.06 63.58 1,877,140 -1.51(-2.32%)
May 17, 2022 63.83 65.15 63.35 65.09 1,473,601 +2.84(+4.56%)
May 16, 2022 63.17 64.21 62.07 62.25 894,821 -1.63(-2.55%)
May 13, 2022 63.57 64.83 62.89 63.88 1,095,705 +1.35(+2.16%)
May 12, 2022 63.13 64.71 61.51 62.53 1,745,527 -1.40(-2.19%)
May 11, 2022 62.60 66.85 62.35 63.93 2,472,649 +0.88(+1.40%)
May 10, 2022 62.70 63.85 59.01 63.05 2,532,324 +2.82(+4.68%)
May 09, 2022 60.84 61.46 59.69 60.23 2,421,934 -1.63(-2.63%)
May 06, 2022 62.35 62.89 60.92 61.86 2,198,975 -1.63(-2.57%)
May 05, 2022 65.12 66.52 62.62 63.49 1,863,162 -2.77(-4.18%)
May 04, 2022 63.70 66.74 62.92 66.26 1,922,525 +3.59(+5.73%)
May 03, 2022 61.84 62.99 61.15 62.67 1,047,978 +0.91(+1.47%)
May 02, 2022 60.62 61.97 59.91 61.76 1,460,615 +0.55(+0.90%)
Apr 29, 2022 61.94 63.29 61.00 61.21 1,170,482 -1.09(-1.75%)
Apr 28, 2022 61.10 63.05 60.37 62.30 1,108,832 +1.95(+3.23%)
Apr 27, 2022 59.95 61.31 59.23 60.35 1,926,268 +0.13(+0.22%)
Apr 26, 2022 61.99 62.39 60.20 60.22 1,325,402 -2.37(-3.79%)
Apr 25, 2022 62.04 62.78 61.01 62.59 1,273,128 +0.47(+0.76%)
Apr 22, 2022 62.39 63.52 61.03 62.12 1,432,976 -0.85(-1.35%)
Apr 21, 2022 64.90 65.13 62.58 62.97 1,502,657 -0.95(-1.49%)
Apr 20, 2022 64.94 65.13 63.31 63.92 936,582 +0.01(+0.02%)
Apr 19, 2022 62.01 64.18 61.88 63.91 1,022,931 +1.72(+2.77%)
Apr 18, 2022 61.71 62.88 61.62 62.19 1,190,747 +0.21(+0.34%)
Apr 14, 2022 64.12 64.19 61.80 61.98 1,786,828 -2.46(-3.82%)
Apr 13, 2022 63.62 65.15 63.08 64.44 912,678 +1.09(+1.72%)
Apr 12, 2022 64.87 65.24 63.27 63.35 1,398,705 -0.29(-0.46%)
Apr 11, 2022 64.16 65.31 63.53 63.64 1,324,303 -1.58(-2.42%)
Apr 08, 2022 66.00 66.53 65.04 65.22 860,989 -1.14(-1.72%)
Apr 07, 2022 67.98 68.48 66.12 66.36 1,082,263 -1.57(-2.31%)
Apr 06, 2022 67.60 68.72 66.34 67.93 1,328,679 -0.69(-1.01%)
Apr 05, 2022 70.95 71.17 68.29 68.62 1,285,651 -2.31(-3.26%)
Apr 04, 2022 71.98 73.24 70.77 70.93 1,139,343 -0.95(-1.32%)
Apr 01, 2022 72.53 73.57 70.59 71.88 1,217,006 -0.61(-0.84%)
Mar 31, 2022 73.32 73.97 72.41 72.49 1,087,781 -0.89(-1.21%)
Mar 30, 2022 74.01 74.76 72.74 73.38 931,221 -1.10(-1.48%)
Mar 29, 2022 73.88 75.05 72.92 74.48 2,553,035 +1.02(+1.39%)
Mar 28, 2022 72.83 73.46 71.45 73.46 890,460 +0.03(+0.04%)
Mar 25, 2022 72.03 74.04 72.01 73.43 1,496,349 +1.04(+1.44%)
Mar 24, 2022 69.14 72.41 68.60 72.39 1,177,102 +3.40(+4.93%)
Mar 23, 2022 70.96 71.69 68.76 68.99 790,933 -2.76(-3.85%)
Mar 22, 2022 69.32 71.92 69.27 71.75 1,226,770 +2.81(+4.08%)
Mar 21, 2022 70.50 71.41 68.46 68.94 710,943 -1.85(-2.61%)
Mar 18, 2022 68.27 71.46 68.27 70.79 1,674,843 +1.43(+2.06%)
Mar 17, 2022 67.77 69.45 66.73 69.36 772,460 +1.50(+2.21%)
Mar 16, 2022 65.50 67.92 65.41 67.86 1,365,420 +3.15(+4.87%)
Mar 15, 2022 63.26 64.85 62.69 64.71 882,568 +2.04(+3.26%)
Mar 14, 2022 65.68 66.06 62.42 62.67 1,012,545 -3.02(-4.60%)
Mar 11, 2022 65.12 66.83 64.79 65.69 1,467,884 +1.46(+2.27%)
Mar 10, 2022 64.22 65.46 63.32 64.23 541,774 -1.53(-2.33%)
Mar 09, 2022 65.30 66.81 65.20 65.76 1,054,046 +2.43(+3.84%)
Mar 08, 2022 61.94 66.10 61.23 63.33 1,465,465 +1.15(+1.85%)
Mar 07, 2022 64.81 65.25 61.80 62.18 1,656,009 -3.13(-4.79%)
Mar 04, 2022 69.50 69.81 64.64 65.31 1,657,163 -4.88(-6.95%)
Mar 03, 2022 71.21 71.25 69.36 70.19 1,143,977 -0.58(-0.82%)
Mar 02, 2022 68.85 71.36 68.47 70.77 1,128,306 +2.72(+4.00%)
Mar 01, 2022 69.46 69.63 67.36 68.05 996,863 -1.41(-2.03%)
Feb 28, 2022 70.11 70.36 68.32 69.46 1,210,923 -1.21(-1.71%)
Feb 25, 2022 70.61 71.19 69.27 70.67 899,274 +0.51(+0.73%)
Feb 24, 2022 65.60 70.31 65.34 70.16 1,223,982 +2.35(+3.47%)
Feb 23, 2022 70.96 71.31 67.77 67.81 1,271,047 -2.47(-3.51%)
Feb 22, 2022 70.01 72.15 69.99 70.28 811,979 -1.46(-2.04%)
Feb 18, 2022 71.74 0 -1.63(-2.22%)
Feb 17, 2022 73.58 74.02 72.69 73.37 2,260,061 -0.41(-0.56%)
Feb 16, 2022 71.28 73.83 70.73 73.78 1,582,151 +2.15(+3.00%)
Feb 15, 2022 68.79 71.86 68.58 71.63 1,204,714 +3.98(+5.88%)
Feb 14, 2022 66.49 68.05 66.19 67.65 1,293,710 +0.92(+1.38%)
Feb 11, 2022 68.04 69.54 66.36 66.73 1,608,387 -1.62(-2.37%)
Feb 10, 2022 67.44 71.02 67.05 68.35 1,780,039 +0.10(+0.15%)
Feb 09, 2022 64.37 69.54 64.37 68.25 2,699,573 +3.34(+5.15%)
Feb 08, 2022 62.55 65.35 62.51 64.91 2,467,895 +1.86(+2.95%)
Feb 07, 2022 62.34 63.82 62.26 63.05 960,209 +0.97(+1.56%)
Feb 04, 2022 61.00 62.47 60.29 62.08 1,085,882 +0.98(+1.60%)
Feb 03, 2022 62.64 61.10 1,844,342 -3.00(-4.68%)
Feb 02, 2022 64.07 64.55 63.00 64.10 993,453 +0.44(+0.69%)
Feb 01, 2022 63.80 63.99 61.85 63.66 1,035,631 +0.26(+0.41%)
Jan 31, 2022 60.37 63.49 63.40 1,251,336 +3.35(+5.58%)
Jan 28, 2022 59.11 60.12 57.01 60.05 2,196,541 +0.68(+1.15%)
Jan 27, 2022 61.73 61.95 59.25 59.37 2,152,386 -1.48(-2.43%)
Jan 26, 2022 63.20 63.47 60.51 60.85 1,443,462 -0.62(-1.01%)
Jan 25, 2022 62.55 62.98 61.35 61.47 1,507,027 -2.30(-3.61%)
Jan 24, 2022 61.95 63.81 60.05 63.77 1,608,622 +0.66(+1.05%)
Jan 21, 2022 63.18 65.19 62.74 63.11 1,373,089 -1.03(-1.61%)
Jan 20, 2022 65.65 66.80 64.14 64.14 1,260,545 -1.82(-2.76%)
Jan 19, 2022 68.45 68.90 64.73 65.96 1,623,848 -2.47(-3.61%)
Jan 18, 2022 69.81 70.25 68.32 68.43 954,843 -2.62(-3.69%)
Jan 14, 2022 71.05 0 +0.78(+1.11%)
Jan 13, 2022 72.05 72.45 69.94 70.27 912,566 -1.28(-1.79%)
Jan 12, 2022 72.89 73.96 71.32 71.55 872,754 -1.13(-1.55%)
Jan 11, 2022 71.73 72.72 71.12 72.68 950,413 +1.44(+2.02%)
Jan 10, 2022 70.85 71.44 68.84 71.24 1,117,919 -0.55(-0.77%)
Jan 07, 2022 71.28 72.35 69.90 71.79 1,107,298 +0.07(+0.10%)
Jan 06, 2022 72.13 73.20 71.30 71.72 1,166,989 -0.68(-0.94%)
Jan 05, 2022 73.90 74.83 72.35 72.40 1,318,279 -2.09(-2.81%)
Jan 04, 2022 71.59 74.66 70.33 74.49 2,098,032 +2.96(+4.14%)
Jan 03, 2022 70.63 72.43 69.70 71.53 1,353,493 +3.20(+4.68%)
Dec 31, 2021 68.20 68.72 67.68 68.33 477,395 +0.13(+0.19%)
Dec 30, 2021 69.02 69.42 68.13 68.20 579,435 -0.99(-1.43%)
Dec 29, 2021 68.16 69.44 68.16 69.19 772,052 +0.97(+1.42%)
Dec 28, 2021 69.42 69.48 68.02 68.22 519,621 -1.26(-1.81%)
Dec 27, 2021 68.40 69.82 68.40 69.48 1,005,867 +1.49(+2.19%)
Dec 23, 2021 67.81 68.50 67.00 67.99 1,077,647 +0.20(+0.30%)
Dec 22, 2021 68.39 68.64 67.41 67.79 826,248 -0.78(-1.14%)
Dec 21, 2021 68.57 68.73 67.56 68.57 1,027,859 +1.59(+2.37%)
Dec 20, 2021 66.93 67.64 66.15 66.98 2,243,680 -1.18(-1.73%)
Dec 17, 2021 67.34 69.71 67.34 68.16 2,494,459 +0.15(+0.22%)
Dec 16, 2021 71.31 71.31 67.68 68.01 1,524,264 -2.49(-3.53%)
Dec 15, 2021 66.75 70.54 66.00 70.50 2,455,456 +5.64(+8.70%)
Dec 14, 2021 64.86 66.09 63.71 64.86 1,293,063 -1.71(-2.57%)
Dec 13, 2021 67.05 67.79 65.88 66.57 1,012,044 -0.20(-0.30%)
Dec 10, 2021 67.33 68.22 66.41 66.77 1,175,687 -0.05(-0.07%)
Dec 09, 2021 66.64 67.95 66.44 66.82 1,117,728 -0.20(-0.30%)
Dec 08, 2021 66.02 67.84 65.96 67.02 1,102,231 +0.77(+1.16%)
Dec 07, 2021 64.00 67.39 63.82 66.25 1,309,299 +3.53(+5.63%)
Dec 06, 2021 61.17 63.42 59.57 62.72 924,333 +1.74(+2.85%)
Dec 03, 2021 61.78 62.34 60.51 60.98 1,188,505 -0.48(-0.78%)
Dec 02, 2021 61.46 61.79 59.31 61.46 1,379,385 +0.88(+1.45%)
Dec 01, 2021 63.72 64.43 60.57 60.58 1,298,959 -1.95(-3.12%)
Nov 30, 2021 61.96 63.43 61.54 62.53 1,116,947 +0.35(+0.56%)
Nov 29, 2021 63.23 63.50 61.37 62.18 1,452,696 -0.51(-0.81%)
Nov 26, 2021 61.79 63.35 61.74 62.69 1,128,362 -1.68(-2.61%)
Nov 24, 2021 63.70 65.11 63.22 64.37 1,067,214 +0.19(+0.30%)
Nov 23, 2021 65.68 65.68 63.10 64.18 1,808,416 -0.24(-0.37%)
Nov 22, 2021 64.27 65.42 63.79 64.42 1,259,247 +0.34(+0.53%)
Nov 19, 2021 64.60 65.27 63.28 64.08 737,417 -0.91(-1.40%)
Nov 18, 2021 65.43 65.07 63.46 64.99 895,769 -0.34(-0.52%)
Nov 17, 2021 64.94 65.52 64.21 65.33 821,954 +0.08(+0.12%)
Nov 16, 2021 65.01 65.67 64.79 65.25 800,257 -0.10(-0.15%)
Nov 15, 2021 65.50 66.06 64.94 65.35 644,590 +0.15(+0.23%)
Nov 12, 2021 65.84 65.84 64.60 65.20 760,170 -0.18(-0.28%)
Nov 11, 2021 64.48 66.33 64.17 65.38 1,107,974 +1.38(+2.16%)
Nov 10, 2021 63.45 64.00 1,407,642 -0.21(-0.33%)
Nov 09, 2021 63.12 66.47 63.12 64.21 2,962,093 +0.57(+0.90%)
Nov 08, 2021 64.59 65.60 63.19 63.64 1,489,731 -0.61(-0.95%)
Nov 05, 2021 64.31 65.68 64.00 64.25 1,058,300 +0.32(+0.50%)
Nov 04, 2021 64.44 64.79 63.10 63.93 1,304,020 -0.15(-0.23%)
Nov 03, 2021 63.92 65.44 63.72 64.08 1,139,134 +0.21(+0.33%)
Nov 02, 2021 63.42 64.00 62.99 63.87 955,735 +0.64(+1.01%)
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.