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 (%)
Sep 30, 2003
8.815
8.815
8.617
8.617
29,321
-0.25(-2.87%)
Sep 29, 2003
8.720
8.923
8.604
8.871
88,305
+0.15(+1.73%)
Sep 26, 2003
8.948
8.948
8.621
8.720
52,210
-0.23(-2.60%)
Sep 25, 2003
9.173
9.177
8.923
8.953
65,839
-0.24(-2.66%)
Sep 24, 2003
9.492
9.698
9.108
9.197
89,503
-0.29(-3.10%)
Sep 23, 2003
9.461
10.02
9.405
9.492
45,467
+0.13(+1.38%)
Sep 22, 2003
9.457
9.569
9.298
9.362
43,654
-0.28(-2.95%)
Sep 19, 2003
9.660
9.992
9.440
9.647
62,390
-0.17(-1.71%)
Sep 18, 2003
9.009
9.888
9.009
9.815
131,384
+0.65(+7.05%)
Sep 17, 2003
9.052
9.194
8.961
9.168
54,994
+0.12(+1.29%)
Sep 16, 2003
9.039
9.371
9.039
9.052
53,262
+0.01(+0.14%)
Sep 15, 2003
9.565
9.694
8.979
9.039
63,218
-0.59(-6.13%)
Sep 12, 2003
9.582
9.875
9.332
9.630
79,922
-0.06(-0.62%)
Sep 11, 2003
9.440
9.716
8.793
9.690
181,884
+0.25(+2.65%)
Sep 10, 2003
10.13
10.16
9.380
9.440
220,163
-0.69(-6.81%)
Sep 09, 2003
9.918
10.30
9.914
10.13
78,646
-0.21(-2.04%)
Sep 08, 2003
10.45
10.45
10.16
10.34
110,777
-0.03(-0.29%)
Sep 05, 2003
10.44
10.56
10.16
10.37
50,007
-0.08(-0.79%)
Sep 04, 2003
10.69
10.73
10.41
10.45
45,007
-0.16(-1.50%)
Sep 03, 2003
10.39
10.82
10.36
10.61
100,105
-0.16(-1.44%)
Sep 02, 2003
10.48
10.82
10.16
10.77
82,474
-0.01(-0.08%)
Aug 29, 2003
10.44
10.78
10.34
10.78
52,894
+0.39(+3.78%)
Aug 28, 2003
10.26
10.71
10.22
10.38
61,942
+0.19(+1.90%)
Aug 27, 2003
10.56
10.56
10.04
10.19
39,671
-0.22(-2.15%)
Aug 26, 2003
9.811
10.59
9.677
10.41
95,698
+0.61(+6.20%)
Aug 25, 2003
9.841
9.897
9.483
9.806
106,021
-0.34(-3.36%)
Aug 22, 2003
10.72
10.86
9.750
10.15
89,086
-0.57(-5.35%)
Aug 21, 2003
10.45
10.77
10.24
10.72
53,010
+0.25(+2.43%)
Aug 20, 2003
10.35
10.64
10.35
10.47
46,051
-0.05(-0.49%)
Aug 19, 2003
10.35
10.71
10.13
10.52
112,401
+0.21(+2.01%)
Aug 18, 2003
9.718
10.35
9.586
10.31
81,662
+0.65(+6.69%)
Aug 15, 2003
9.884
9.918
9.457
9.664
22,503
-0.09(-0.88%)
Aug 14, 2003
9.483
9.802
9.466
9.750
87,230
+0.26(+2.77%)
Aug 13, 2003
9.724
9.724
9.367
9.487
64,610
-0.00(-0.05%)
Aug 12, 2003
8.789
9.638
8.681
9.492
180,724
+0.66(+7.52%)
Aug 11, 2003
8.582
8.910
8.556
8.828
103,469
+0.39(+4.65%)
Aug 08, 2003
8.285
8.806
8.285
8.436
109,965
+0.19(+2.25%)
Aug 07, 2003
8.923
8.923
8.220
8.250
264,822
-0.83(-9.12%)
Aug 06, 2003
8.793
9.384
8.793
9.078
47,559
+0.18(+1.99%)
Aug 05, 2003
8.772
9.246
8.772
8.901
93,494
-0.07(-0.82%)
Aug 04, 2003
8.815
9.108
8.802
8.974
58,694
-0.03(-0.29%)
Aug 01, 2003
9.410
9.509
8.543
9.000
95,118
-0.35(-3.73%)
Jul 31, 2003
9.673
9.677
9.306
9.349
67,162
-0.20(-2.08%)
Jul 30, 2003
9.720
9.784
9.380
9.548
62,058
-0.28(-2.89%)
Jul 29, 2003
9.638
9.845
9.267
9.832
23,779
+0.44(+4.73%)
Jul 28, 2003
9.914
10.26
9.267
9.388
59,042
-0.52(-5.26%)
Jul 25, 2003
9.733
9.910
9.569
9.910
21,691
+0.09(+0.92%)
Jul 24, 2003
9.690
10.09
9.634
9.819
78,530
+0.08(+0.80%)
Jul 23, 2003
9.453
9.746
9.440
9.742
104,165
+0.20(+2.08%)
Jul 22, 2003
8.974
9.608
8.759
9.543
91,058
+0.51(+5.63%)
Jul 21, 2003
9.660
9.948
8.772
9.035
119,825
-0.85(-8.59%)
Jul 18, 2003
9.746
9.936
9.625
9.884
90,710
+0.14(+1.46%)
Jul 17, 2003
10.26
10.37
9.569
9.742
111,009
-0.60(-5.83%)
Jul 16, 2003
10.22
10.48
10.22
10.35
80,386
+0.00(+0.00%)
Jul 15, 2003
10.22
10.43
10.22
10.35
63,102
+0.01(+0.08%)
Jul 14, 2003
10.49
10.49
10.22
10.34
63,334
-0.08(-0.75%)
Jul 11, 2003
10.37
10.45
10.37
10.41
41,762
+0.04(+0.37%)
Jul 10, 2003
10.35
10.47
10.31
10.38
137,921
-0.05(-0.45%)
Jul 09, 2003
10.41
10.52
10.30
10.42
101,497
-0.01(-0.08%)
Jul 08, 2003
10.50
10.50
10.37
10.43
192,440
-0.04(-0.37%)
Jul 07, 2003
10.19
10.69
10.19
10.47
205,083
+0.19(+1.84%)
Jul 03, 2003
10.08
10.35
10.08
10.28
54,286
-0.06(-0.58%)
Jul 02, 2003
10.35
10.36
9.897
10.34
155,058
-0.00(-0.04%)
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
.