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 (%)
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%)
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%)
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
.