Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coherent Corp (NQ: IIVI )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.945 8.210 7.635 8.090 12,000 +0.19(+2.41%)
Nov 27, 2002 7.525 7.955 7.525 7.900 20,900 +0.32(+4.22%)
Nov 26, 2002 8.030 8.110 7.575 7.580 42,700 -0.45(-5.55%)
Nov 25, 2002 8.460 8.460 7.980 8.025 25,300 -0.53(-6.14%)
Nov 22, 2002 7.710 8.625 7.710 8.550 42,500 +0.81(+10.47%)
Nov 21, 2002 7.570 7.750 7.385 7.740 21,900 +0.03(+0.32%)
Nov 20, 2002 7.660 7.814 7.601 7.715 9,300 +0.07(+0.92%)
Nov 19, 2002 7.630 7.910 7.570 7.645 8,900 -0.20(-2.49%)
Nov 18, 2002 7.820 7.935 7.750 7.840 24,100 +0.22(+2.88%)
Nov 15, 2002 7.580 7.950 7.580 7.620 11,700 -0.11(-1.48%)
Nov 14, 2002 7.530 7.745 7.495 7.735 20,200 +0.21(+2.72%)
Nov 13, 2002 7.545 7.560 7.450 7.530 7,800 +0.06(+0.74%)
Nov 12, 2002 7.405 7.450 7.360 7.475 7,400 +0.05(+0.67%)
Nov 11, 2002 7.405 7.500 7.405 7.425 9,100 -0.00(-0.07%)
Nov 08, 2002 7.550 7.700 7.405 7.430 11,600 -0.07(-0.93%)
Nov 07, 2002 7.365 7.625 7.365 7.500 14,100 -0.05(-0.66%)
Nov 06, 2002 7.365 7.580 7.300 7.550 40,100 +0.16(+2.17%)
Nov 05, 2002 7.265 7.390 7.150 7.390 39,900 +0.01(+0.20%)
Nov 04, 2002 7.165 7.375 7.140 7.375 48,900 +0.29(+4.09%)
Nov 01, 2002 6.900 7.090 6.800 7.085 28,900 +0.24(+3.43%)
Oct 31, 2002 6.900 6.970 6.775 6.850 29,300 -0.05(-0.72%)
Oct 30, 2002 6.945 7.000 6.830 6.900 26,800 -0.03(-0.50%)
Oct 29, 2002 6.925 6.945 6.780 6.935 26,900 +0.01(+0.14%)
Oct 28, 2002 6.725 6.950 6.725 6.925 50,300 +0.00(+0.00%)
Oct 25, 2002 6.875 7.000 6.795 6.925 19,137 +0.05(+0.73%)
Oct 24, 2002 6.950 6.960 6.825 6.875 21,400 +0.00(+0.00%)
Oct 23, 2002 6.675 6.830 6.675 6.875 28,900 +0.20(+3.00%)
Oct 22, 2002 6.770 6.775 6.655 6.675 17,500 -0.10(-1.48%)
Oct 21, 2002 6.995 6.995 6.725 6.775 22,000 -0.24(-3.48%)
Oct 18, 2002 7.050 7.150 6.805 7.019 18,162 -0.00(-0.01%)
Oct 17, 2002 6.875 7.090 6.675 7.020 40,700 +0.04(+0.65%)
Oct 16, 2002 6.780 6.975 6.625 6.975 30,200 +0.05(+0.72%)
Oct 15, 2002 6.525 6.925 6.505 6.925 29,734 +0.38(+5.73%)
Oct 14, 2002 6.500 6.670 6.476 6.550 13,600 +0.00(+0.00%)
Oct 11, 2002 6.500 6.650 6.500 6.550 14,800 +0.00(+0.08%)
Oct 10, 2002 6.450 6.570 6.450 6.545 21,898 +0.04(+0.69%)
Oct 09, 2002 6.575 6.575 6.455 6.500 53,600 -0.16(-2.40%)
Oct 08, 2002 6.500 6.660 6.400 6.660 34,000 +0.16(+2.45%)
Oct 07, 2002 6.550 6.605 6.450 6.500 61,600 -0.10(-1.52%)
Oct 04, 2002 6.760 6.765 6.500 6.600 45,900 +0.07(+1.07%)
Oct 03, 2002 6.745 6.745 6.526 6.530 3,100 -0.12(-1.88%)
Oct 02, 2002 6.505 6.735 6.505 6.655 9,700 -0.10(-1.55%)
Oct 01, 2002 6.475 6.760 6.395 6.760 87,600 +0.08(+1.27%)
Sep 30, 2002 6.600 6.685 6.325 6.675 12,400 +0.08(+1.14%)
Sep 27, 2002 6.945 7.000 6.600 6.600 15,500 -0.43(-6.05%)
Sep 26, 2002 6.785 7.065 6.785 7.025 34,900 +0.27(+3.94%)
Sep 25, 2002 6.544 6.760 6.500 6.759 37,600 +0.27(+4.15%)
Sep 24, 2002 6.500 6.600 6.295 6.489 25,100 -0.02(-0.24%)
Sep 23, 2002 6.700 6.700 6.490 6.505 68,100 -0.25(-3.77%)
Sep 20, 2002 6.730 6.840 6.700 6.760 35,300 +0.08(+1.27%)
Sep 19, 2002 6.605 6.934 6.605 6.675 18,100 +0.07(+1.06%)
Sep 18, 2002 6.605 6.645 6.605 6.605 17,500 +0.00(+0.00%)
Sep 17, 2002 6.590 6.695 6.590 6.605 7,300 -0.01(-0.15%)
Sep 16, 2002 6.690 6.695 6.550 6.615 30,922 -0.00(-0.08%)
Sep 13, 2002 6.575 6.620 6.550 6.620 6,100 +0.04(+0.61%)
Sep 12, 2002 6.575 6.635 6.575 6.580 6,395 -0.04(-0.53%)
Sep 11, 2002 6.550 6.700 6.550 6.615 4,000 -0.04(-0.60%)
Sep 10, 2002 6.725 6.725 6.520 6.655 11,300 -0.04(-0.60%)
Sep 09, 2002 6.825 6.890 6.570 6.695 37,300 -0.25(-3.53%)
Sep 06, 2002 6.780 6.950 6.695 6.940 19,804 +0.20(+2.89%)
Sep 05, 2002 6.830 6.830 6.670 6.745 14,019 -0.08(-1.24%)
Sep 04, 2002 6.475 6.905 6.475 6.830 17,496 +0.36(+5.48%)
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.