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 (%)
Mar 31, 2003
7.117
7.228
7.056
7.155
24,184
+0.03(+0.36%)
Mar 28, 2003
7.302
7.349
7.129
7.129
16,491
-0.16(-2.19%)
Mar 27, 2003
7.315
7.354
7.280
7.289
1,693,565
-0.02(-0.29%)
Mar 26, 2003
7.543
7.556
7.280
7.311
32,365
-0.24(-3.14%)
Mar 25, 2003
7.203
7.556
7.203
7.547
32,479
+0.30(+4.10%)
Mar 24, 2003
7.311
7.315
7.233
7.250
9,511
-0.06(-0.88%)
Mar 21, 2003
7.308
7.315
7.220
7.315
31,203
+0.02(+0.30%)
Mar 20, 2003
7.328
7.405
7.220
7.293
38,453
-0.11(-1.51%)
Mar 19, 2003
7.802
7.802
7.181
7.405
144,417
-0.40(-5.14%)
Mar 18, 2003
7.927
7.927
7.798
7.806
16,819
-0.16(-2.06%)
Mar 17, 2003
7.724
7.974
7.677
7.970
67,278
+0.20(+2.61%)
Mar 14, 2003
7.961
7.961
7.763
7.767
10,181
-0.16(-2.01%)
Mar 13, 2003
7.867
7.974
7.759
7.927
34,451
+0.06(+0.77%)
Mar 12, 2003
7.858
7.867
7.772
7.867
1,415,170
+0.01(+0.11%)
Mar 11, 2003
7.828
7.918
7.828
7.858
35,727
+0.01(+0.11%)
Mar 10, 2003
7.849
7.918
7.763
7.849
26,215
+0.07(+0.88%)
Mar 07, 2003
7.759
7.931
7.759
7.781
25,519
-0.03(-0.44%)
Mar 06, 2003
7.694
7.867
7.582
7.815
32,247
+0.13(+1.63%)
Mar 05, 2003
7.716
7.754
7.526
7.689
40,599
+0.11(+1.42%)
Mar 04, 2003
7.789
7.867
7.444
7.582
25,983
-0.24(-3.03%)
Mar 03, 2003
7.974
7.974
7.759
7.819
54,634
-0.07(-0.93%)
Feb 28, 2003
7.823
7.892
7.556
7.892
43,847
+0.16(+2.12%)
Feb 27, 2003
7.759
7.759
7.642
7.729
63,334
-0.03(-0.33%)
Feb 26, 2003
7.716
7.754
7.586
7.754
12,875
+0.04(+0.50%)
Feb 25, 2003
7.638
7.759
7.375
7.716
41,759
+0.00(+0.06%)
Feb 24, 2003
7.716
7.793
7.496
7.711
24,359
-0.05(-0.61%)
Feb 21, 2003
7.914
7.914
7.492
7.759
39,671
-0.13(-1.64%)
Feb 20, 2003
7.190
7.974
7.190
7.888
292,777
+0.63(+8.61%)
Feb 19, 2003
7.004
7.306
6.888
7.263
36,887
+0.26(+3.70%)
Feb 18, 2003
6.798
7.004
6.767
7.004
11,947
+0.09(+1.24%)
Feb 14, 2003
6.875
6.931
6.802
6.918
5,451
+0.06(+0.87%)
Feb 13, 2003
6.919
7.004
6.681
6.858
17,979
-0.11(-1.60%)
Feb 12, 2003
7.112
7.112
6.897
6.970
11,831
-0.03(-0.37%)
Feb 11, 2003
7.082
7.181
6.897
6.996
16,819
-0.09(-1.28%)
Feb 10, 2003
7.134
7.224
6.953
7.086
7,191
+0.04(+0.61%)
Feb 07, 2003
7.211
7.220
7.043
7.044
8,931
-0.19(-2.62%)
Feb 06, 2003
7.095
7.263
7.095
7.233
9,279
+0.06(+0.90%)
Feb 05, 2003
7.198
7.302
7.112
7.168
24,591
-0.09(-1.25%)
Feb 04, 2003
7.155
7.302
7.112
7.259
49,298
+0.12(+1.69%)
Feb 03, 2003
6.970
7.173
6.970
7.138
15,659
+0.13(+1.84%)
Jan 31, 2003
6.910
7.009
6.884
7.009
14,731
+0.10(+1.43%)
Jan 30, 2003
6.892
7.004
6.858
6.910
27,018
+0.00(+0.00%)
Jan 29, 2003
6.875
6.910
6.875
6.910
13,223
+0.01(+0.19%)
Jan 28, 2003
6.789
6.987
6.681
6.897
30,159
+0.23(+3.49%)
Jan 27, 2003
6.651
7.112
6.608
6.664
78,762
-0.04(-0.58%)
Jan 24, 2003
6.897
6.897
6.694
6.703
91,174
-0.15(-2.20%)
Jan 23, 2003
6.298
6.897
6.298
6.854
144,069
+0.66(+10.57%)
Jan 22, 2003
6.323
6.328
6.194
6.198
7,191
-0.04(-0.62%)
Jan 21, 2003
6.384
6.461
6.237
6.237
11,599
-0.18(-2.83%)
Jan 17, 2003
6.591
6.591
6.358
6.419
141,981
-0.04(-0.66%)
Jan 16, 2003
6.789
6.789
6.461
6.461
12,991
-0.22(-3.23%)
Jan 15, 2003
6.892
6.892
6.677
6.677
12,411
-0.22(-3.13%)
Jan 14, 2003
6.742
6.897
6.698
6.892
6,263
+0.00(+0.07%)
Jan 13, 2003
7.224
7.306
6.780
6.888
38,163
-0.19(-2.69%)
Jan 10, 2003
7.091
7.168
7.004
7.078
20,995
-0.02(-0.24%)
Jan 09, 2003
6.470
7.117
6.470
7.095
27,027
+0.47(+7.16%)
Jan 08, 2003
6.836
6.836
6.423
6.621
17,863
-0.05(-0.78%)
Jan 07, 2003
6.703
6.892
6.552
6.673
22,271
-0.14(-2.09%)
Jan 06, 2003
6.685
7.151
6.617
6.815
24,359
+0.00(+0.06%)
Jan 03, 2003
6.875
7.190
6.793
6.810
13,223
-0.17(-2.47%)
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
.