Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.970
10.23
9.918
10.19
212,043
+0.14(+1.42%)
Jan 29, 2004
11.16
11.16
10.01
10.04
183,740
-1.03(-9.28%)
Jan 28, 2004
11.62
11.62
10.87
11.07
103,005
-0.27(-2.38%)
Jan 27, 2004
11.69
11.69
11.31
11.34
24,707
-0.29(-2.52%)
Jan 26, 2004
11.14
11.63
10.94
11.63
120,753
+0.35(+3.09%)
Jan 23, 2004
11.13
11.42
10.86
11.28
134,789
+0.42(+3.89%)
Jan 22, 2004
11.96
12.39
10.79
10.86
381,168
-1.98(-15.44%)
Jan 21, 2004
12.80
12.97
12.54
12.85
145,113
+0.01(+0.10%)
Jan 20, 2004
12.48
12.83
12.34
12.83
43,151
+0.47(+3.76%)
Jan 16, 2004
12.13
12.47
12.06
12.37
49,182
+0.17(+1.41%)
Jan 15, 2004
11.88
12.44
11.81
12.19
61,332
+0.11(+0.93%)
Jan 14, 2004
11.72
12.09
11.62
12.08
58,308
+0.15(+1.23%)
Jan 13, 2004
12.13
12.13
11.64
11.94
47,704
-0.18(-1.46%)
Jan 12, 2004
11.76
12.24
11.36
12.11
82,518
+0.71(+6.24%)
Jan 09, 2004
11.51
11.85
11.39
11.40
31,588
-0.26(-2.25%)
Jan 08, 2004
11.77
11.79
11.21
11.66
46,619
+0.03(+0.22%)
Jan 07, 2004
11.60
11.78
11.10
11.64
34,660
-0.13(-1.13%)
Jan 06, 2004
11.11
11.89
11.01
11.77
96,278
+0.64(+5.77%)
Jan 05, 2004
11.19
11.22
10.77
11.13
82,822
+0.04(+0.39%)
Jan 02, 2004
10.97
11.22
10.97
11.09
54,982
-0.03(-0.31%)
Dec 31, 2003
11.29
11.29
10.91
11.12
60,666
-0.06(-0.58%)
Dec 30, 2003
10.95
11.29
10.84
11.19
65,837
+0.23(+2.09%)
Dec 29, 2003
10.97
11.06
10.71
10.96
28,905
+0.10(+0.95%)
Dec 26, 2003
10.57
10.85
10.57
10.85
8,645
+0.09(+0.88%)
Dec 24, 2003
10.78
10.82
10.59
10.76
38,722
-0.23(-2.08%)
Dec 23, 2003
10.76
11.02
10.45
10.99
98,974
+0.22(+2.08%)
Dec 22, 2003
10.35
10.78
10.17
10.76
49,008
+0.41(+4.00%)
Dec 19, 2003
10.33
10.40
10.01
10.35
37,904
+0.17(+1.70%)
Dec 18, 2003
9.720
10.32
9.720
10.18
39,571
+0.33(+3.37%)
Dec 17, 2003
9.668
9.969
9.668
9.845
42,936
+0.05(+0.48%)
Dec 16, 2003
9.854
10.10
9.642
9.798
65,503
-0.22(-2.24%)
Dec 15, 2003
10.13
10.37
9.892
10.02
43,296
-0.34(-3.25%)
Dec 12, 2003
10.34
10.36
10.04
10.36
26,207
+0.07(+0.71%)
Dec 11, 2003
9.914
10.37
10.09
10.28
21,482
+0.37(+3.74%)
Dec 10, 2003
10.17
10.20
9.914
9.914
36,329
-0.13(-1.29%)
Dec 09, 2003
10.26
10.45
9.918
10.04
54,366
-0.28(-2.75%)
Dec 08, 2003
10.30
10.41
9.858
10.33
54,205
+0.01(+0.09%)
Dec 05, 2003
10.17
10.22
10.02
10.32
23,336
+0.15(+1.44%)
Dec 04, 2003
10.06
10.28
9.940
10.17
50,859
+0.17(+1.72%)
Dec 03, 2003
9.892
10.25
9.892
10.00
97,994
+0.06(+0.65%)
Dec 02, 2003
9.910
9.974
9.828
9.936
41,074
+0.02(+0.22%)
Dec 01, 2003
9.987
10.03
9.802
9.914
65,793
+0.10(+1.05%)
Nov 28, 2003
10.00
10.05
9.806
9.811
17,897
-0.23(-2.33%)
Nov 26, 2003
10.24
10.26
9.966
10.04
21,148
-0.09(-0.93%)
Nov 25, 2003
9.914
10.21
9.914
10.14
29,731
+0.23(+2.35%)
Nov 24, 2003
9.664
10.06
9.556
9.905
42,303
+0.42(+4.41%)
Nov 21, 2003
9.522
9.642
9.522
9.487
38,510
+0.14(+1.52%)
Nov 20, 2003
9.591
9.746
9.306
9.345
43,144
-0.36(-3.69%)
Nov 19, 2003
9.742
9.897
9.698
9.703
32,811
-0.04(-0.40%)
Nov 18, 2003
9.953
9.961
9.698
9.742
38,047
+0.02(+0.22%)
Nov 17, 2003
9.892
9.897
9.698
9.720
71,065
-0.22(-2.17%)
Nov 14, 2003
10.02
10.03
9.798
9.936
50,085
+0.01(+0.09%)
Nov 13, 2003
10.08
10.08
9.832
9.927
23,445
-0.05(-0.48%)
Nov 12, 2003
9.832
10.04
9.767
9.974
121,957
+0.06(+0.61%)
Nov 11, 2003
9.996
10.04
9.849
9.914
43,147
-0.08(-0.78%)
Nov 10, 2003
10.01
10.16
9.897
9.992
93,443
+0.08(+0.78%)
Nov 07, 2003
10.21
10.35
9.720
9.914
50,588
-0.22(-2.13%)
Nov 06, 2003
10.29
10.29
10.03
10.13
18,085
+0.00(+0.00%)
Nov 05, 2003
10.21
10.29
9.944
10.13
80,380
-0.12(-1.18%)
Nov 04, 2003
10.19
10.30
9.957
10.25
61,311
+0.08(+0.76%)
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
.