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 (%)
Nov 29, 2002 6.849 7.078 6.582 6.974 13,919 +0.16(+2.40%)
Nov 27, 2002 6.487 6.857 6.487 6.810 24,243 +0.28(+4.22%)
Nov 26, 2002 6.923 6.992 6.530 6.535 49,530 -0.38(-5.55%)
Nov 25, 2002 7.293 7.293 6.879 6.918 29,347 -0.45(-6.14%)
Nov 22, 2002 6.647 7.436 6.647 7.371 49,298 +0.70(+10.47%)
Nov 21, 2002 6.526 6.681 6.367 6.673 25,403 +0.02(+0.32%)
Nov 20, 2002 6.604 6.737 6.552 6.651 10,787 +0.06(+0.92%)
Nov 19, 2002 6.578 6.819 6.526 6.591 10,323 -0.17(-2.49%)
Nov 18, 2002 6.742 6.841 6.681 6.759 27,955 +0.19(+2.88%)
Nov 15, 2002 6.535 6.854 6.535 6.570 13,571 -0.10(-1.48%)
Nov 14, 2002 6.492 6.677 6.461 6.668 23,431 +0.18(+2.72%)
Nov 13, 2002 6.504 6.517 6.423 6.492 9,047 +0.05(+0.74%)
Nov 12, 2002 6.384 6.423 6.345 6.444 8,583 +0.04(+0.67%)
Nov 11, 2002 6.384 6.466 6.384 6.401 10,555 -0.00(-0.07%)
Nov 08, 2002 6.508 6.638 6.384 6.405 13,455 -0.06(-0.93%)
Nov 07, 2002 6.349 6.573 6.349 6.466 16,355 -0.04(-0.66%)
Nov 06, 2002 6.349 6.535 6.293 6.509 46,515 +0.14(+2.17%)
Nov 05, 2002 6.263 6.371 6.164 6.371 46,283 +0.01(+0.20%)
Nov 04, 2002 6.177 6.358 6.155 6.358 56,722 +0.25(+4.09%)
Nov 01, 2002 5.948 6.112 5.862 6.108 33,523 +0.20(+3.43%)
Oct 31, 2002 5.948 6.009 5.841 5.905 33,987 -0.04(-0.72%)
Oct 30, 2002 5.987 6.035 5.888 5.948 31,087 -0.03(-0.50%)
Oct 29, 2002 5.970 5.987 5.845 5.979 31,203 +0.01(+0.14%)
Oct 28, 2002 5.798 5.992 5.798 5.970 58,346 +0.00(+0.00%)
Oct 25, 2002 5.926 6.035 5.858 5.970 22,198 +0.04(+0.73%)
Oct 24, 2002 5.992 6.000 5.884 5.927 24,823 +0.00(+0.00%)
Oct 23, 2002 5.754 5.888 5.754 5.927 33,523 +0.17(+3.00%)
Oct 22, 2002 5.836 5.841 5.737 5.754 20,299 -0.09(-1.48%)
Oct 21, 2002 6.030 6.030 5.798 5.841 25,519 -0.21(-3.48%)
Oct 18, 2002 6.078 6.164 5.867 6.051 21,067 -0.00(-0.01%)
Oct 17, 2002 5.927 6.112 5.754 6.052 47,211 +0.04(+0.65%)
Oct 16, 2002 5.845 6.013 5.711 6.013 35,031 +0.04(+0.72%)
Oct 15, 2002 5.625 5.970 5.608 5.970 34,490 +0.32(+5.73%)
Oct 14, 2002 5.604 5.750 5.582 5.647 15,775 +0.00(+0.00%)
Oct 11, 2002 5.604 5.733 5.604 5.647 17,167 +0.00(+0.08%)
Oct 10, 2002 5.560 5.664 5.560 5.642 25,401 +0.04(+0.69%)
Oct 09, 2002 5.668 5.668 5.565 5.604 62,174 -0.14(-2.40%)
Oct 08, 2002 5.604 5.742 5.517 5.741 39,439 +0.14(+2.45%)
Oct 07, 2002 5.647 5.694 5.560 5.604 71,454 -0.09(-1.52%)
Oct 04, 2002 5.828 5.832 5.604 5.690 53,242 +0.06(+1.07%)
Oct 03, 2002 5.815 5.815 5.626 5.629 3,595 -0.11(-1.88%)
Oct 02, 2002 5.608 5.806 5.608 5.737 11,251 -0.09(-1.55%)
Oct 01, 2002 5.582 5.828 5.513 5.828 101,613 +0.07(+1.27%)
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%)
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.