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 (%)
May 30, 2003
8.836
9.138
8.711
9.061
127,249
+0.23(+2.59%)
May 29, 2003
8.621
8.983
8.513
8.832
213,087
+0.21(+2.45%)
May 28, 2003
8.660
8.746
8.561
8.621
51,850
+0.00(+0.00%)
May 27, 2003
8.526
8.664
8.509
8.621
103,353
+0.15(+1.73%)
May 23, 2003
8.272
8.539
8.272
8.474
35,959
+0.08(+0.98%)
May 22, 2003
8.345
8.483
8.345
8.392
42,339
+0.02(+0.21%)
May 21, 2003
8.233
8.444
8.233
8.375
5,103
+0.12(+1.41%)
May 20, 2003
8.190
8.444
8.142
8.259
56,374
+0.05(+0.63%)
May 19, 2003
8.328
8.513
8.190
8.207
49,994
-0.31(-3.69%)
May 16, 2003
8.328
8.556
8.289
8.522
84,214
+0.10(+1.18%)
May 15, 2003
8.315
8.436
8.069
8.423
87,810
+0.04(+0.46%)
May 14, 2003
8.341
8.392
8.237
8.384
33,755
+0.05(+0.57%)
May 13, 2003
8.621
8.621
8.276
8.336
26,215
-0.28(-3.20%)
May 12, 2003
8.582
8.621
8.522
8.612
34,567
-0.01(-0.10%)
May 09, 2003
8.548
8.642
8.548
8.621
56,142
+0.00(+0.00%)
May 08, 2003
8.651
8.681
8.548
8.621
46,515
-0.04(-0.50%)
May 07, 2003
8.621
8.798
8.405
8.664
128,641
+0.04(+0.50%)
May 06, 2003
8.612
8.729
8.504
8.621
51,270
-0.05(-0.60%)
May 05, 2003
8.617
8.681
8.384
8.673
88,506
+0.07(+0.85%)
May 02, 2003
8.371
8.742
8.367
8.599
52,082
+0.28(+3.31%)
May 01, 2003
8.298
8.457
8.285
8.323
44,775
+0.02(+0.21%)
Apr 30, 2003
8.392
8.410
8.285
8.306
48,487
-0.10(-1.18%)
Apr 29, 2003
8.414
8.470
8.323
8.405
47,327
+0.00(+0.00%)
Apr 28, 2003
8.267
8.418
8.224
8.405
64,146
+0.17(+2.04%)
Apr 25, 2003
7.940
8.496
7.867
8.237
78,414
+0.30(+3.75%)
Apr 24, 2003
7.466
7.983
7.466
7.940
81,430
+0.44(+5.80%)
Apr 23, 2003
7.436
7.548
7.436
7.504
33,523
+0.03(+0.40%)
Apr 22, 2003
7.332
7.548
7.332
7.474
30,739
+0.06(+0.76%)
Apr 21, 2003
7.362
7.423
7.315
7.418
21,807
+0.03(+0.41%)
Apr 17, 2003
7.397
7.427
7.323
7.388
19,487
+0.02(+0.23%)
Apr 16, 2003
7.418
7.461
7.315
7.371
24,475
+0.03(+0.35%)
Apr 15, 2003
7.461
7.461
7.332
7.345
11,831
-0.09(-1.16%)
Apr 14, 2003
7.216
7.440
7.173
7.431
16,007
+0.25(+3.48%)
Apr 11, 2003
7.293
7.293
7.177
7.181
8,351
-0.08(-1.13%)
Apr 10, 2003
7.267
7.289
7.250
7.263
16,355
-0.00(-0.06%)
Apr 09, 2003
7.069
7.315
7.069
7.267
22,155
+0.13(+1.87%)
Apr 08, 2003
7.151
7.298
7.069
7.134
86,070
-0.03(-0.42%)
Apr 07, 2003
7.302
7.384
7.134
7.164
178,636
-0.09(-1.25%)
Apr 04, 2003
7.259
7.298
7.220
7.254
35,727
+0.00(+0.00%)
Apr 03, 2003
7.470
7.500
7.237
7.254
32,711
-0.28(-3.77%)
Apr 02, 2003
7.561
7.638
7.496
7.539
19,951
-0.06(-0.79%)
Apr 01, 2003
7.285
7.621
7.177
7.599
34,219
+0.44(+6.20%)
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%)
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
.