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

Coherent Corp (NQ: IIVI )

41.95 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 30, 2002 5.690 5.763 5.453 5.754 14,383 +0.06(+1.14%)
Sep 27, 2002 5.987 6.035 5.690 5.690 17,979 -0.37(-6.05%)
Sep 26, 2002 5.849 6.091 5.849 6.056 40,483 +0.23(+3.94%)
Sep 25, 2002 5.641 5.828 5.604 5.827 43,615 +0.23(+4.15%)
Sep 24, 2002 5.604 5.690 5.427 5.595 29,115 -0.01(-0.24%)
Sep 23, 2002 5.776 5.776 5.595 5.608 78,994 -0.22(-3.77%)
Sep 20, 2002 5.802 5.897 5.776 5.828 40,947 +0.07(+1.27%)
Sep 19, 2002 5.694 5.978 5.694 5.754 20,995 +0.06(+1.06%)
Sep 18, 2002 5.694 5.729 5.694 5.694 20,299 +0.00(+0.00%)
Sep 17, 2002 5.682 5.772 5.681 5.694 8,467 -0.01(-0.15%)
Sep 16, 2002 5.767 5.772 5.647 5.703 35,868 -0.00(-0.08%)
Sep 13, 2002 5.668 5.707 5.647 5.707 7,075 +0.03(+0.61%)
Sep 12, 2002 5.668 5.720 5.668 5.673 7,418 -0.03(-0.53%)
Sep 11, 2002 5.647 5.776 5.647 5.703 4,639 -0.03(-0.60%)
Sep 10, 2002 5.798 5.798 5.621 5.737 13,107 -0.03(-0.60%)
Sep 09, 2002 5.884 5.940 5.664 5.772 43,267 -0.21(-3.53%)
Sep 06, 2002 5.845 5.992 5.772 5.983 22,972 +0.17(+2.89%)
Sep 05, 2002 5.888 5.888 5.750 5.815 16,261 -0.07(-1.24%)
Sep 04, 2002 5.582 5.953 5.582 5.888 20,294 +0.31(+5.48%)
Sep 03, 2002 5.595 5.604 5.509 5.582 12,411 -0.01(-0.23%)
Aug 30, 2002 5.560 5.629 5.431 5.595 18,675 -0.05(-0.84%)
Aug 29, 2002 5.604 5.642 5.453 5.642 21,575 +0.04(+0.69%)
Aug 28, 2002 5.281 5.604 5.281 5.604 30,971 +0.09(+1.56%)
Aug 27, 2002 5.621 5.625 5.470 5.517 46,747 -0.09(-1.54%)
Aug 26, 2002 5.556 5.625 5.556 5.604 14,151 +0.00(+0.08%)
Aug 23, 2002 5.599 5.612 5.548 5.599 6,495 -0.00(-0.01%)
Aug 22, 2002 5.625 5.711 5.582 5.600 27,491 -0.03(-0.45%)
Aug 21, 2002 5.604 5.647 5.595 5.625 10,787 +0.03(+0.46%)
Aug 20, 2002 5.617 5.625 5.599 5.599 15,079 -0.03(-0.54%)
Aug 16, 2002 5.604 5.668 5.574 5.629 23,199 +0.08(+1.40%)
Aug 15, 2002 5.522 5.647 5.522 5.552 20,415 -0.05(-0.85%)
Aug 14, 2002 5.388 5.647 5.388 5.599 28,999 +0.04(+0.70%)
Aug 13, 2002 5.599 5.685 5.405 5.560 26,833 +0.07(+1.26%)
Aug 12, 2002 5.604 5.604 5.444 5.491 8,467 +0.00(+0.01%)
Aug 07, 2002 5.207 5.513 5.207 5.491 7,126 +0.06(+1.18%)
Aug 06, 2002 5.177 5.427 5.168 5.427 20,183 +0.25(+4.83%)
Aug 05, 2002 5.379 5.470 5.173 5.177 19,371 -0.06(-1.15%)
Aug 02, 2002 5.517 5.595 5.237 5.237 14,615 -0.40(-7.17%)
Aug 01, 2002 5.582 5.642 5.582 5.642 6,440 -0.01(-0.16%)
Jul 31, 2002 5.475 5.651 5.475 5.651 17,051 +0.05(+0.92%)
Jul 30, 2002 5.432 5.604 5.392 5.599 13,571 +0.13(+2.36%)
Jul 29, 2002 5.453 5.604 5.410 5.470 20,003 +0.04(+0.72%)
Jul 26, 2002 5.388 5.621 5.263 5.431 17,399 -0.09(-1.56%)
Jul 25, 2002 5.431 5.591 5.259 5.517 30,099 +0.06(+1.19%)
Jul 24, 2002 5.091 5.453 4.979 5.453 41,525 +0.16(+2.93%)
Jul 23, 2002 4.884 5.302 4.785 5.298 31,899 +0.41(+8.38%)
Jul 22, 2002 5.091 5.091 4.789 4.888 22,503 -0.24(-4.71%)
Jul 19, 2002 5.535 5.535 5.129 5.129 18,559 -0.46(-8.25%)
Jul 17, 2002 5.716 5.716 5.392 5.591 6,495 -0.02(-0.31%)
Jul 12, 2002 5.733 5.923 5.366 5.608 26,099 -0.24(-4.06%)
Jul 11, 2002 5.819 6.030 5.720 5.845 11,599 -0.02(-0.29%)
Jul 10, 2002 5.884 5.987 5.798 5.862 12,063 -0.05(-0.87%)
Jul 09, 2002 5.849 5.914 5.849 5.914 24,359 +0.06(+1.11%)
Jul 08, 2002 5.863 5.863 5.849 5.849 10,323 -0.12(-1.95%)
Jul 05, 2002 5.863 5.966 5.862 5.966 6,843 +0.10(+1.69%)
Jul 04, 2002 5.957 6.035 5.867 5.867 9,047 +0.00(+0.00%)
Jul 03, 2002 5.957 6.035 5.867 5.867 9,047 -0.12(-2.09%)
Jul 02, 2002 6.078 6.121 5.992 5.992 27,027 -0.17(-2.80%)
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.