Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 07, 2022 36.16 0 +0.26(+0.72%)
Sep 06, 2022 37.30 37.37 35.17 35.91 5,508,386 -1.52(-4.05%)
Sep 02, 2022 38.79 39.28 37.27 37.42 2,268,495 -0.95(-2.47%)
Sep 01, 2022 40.02 40.51 37.80 38.37 3,291,850 -2.34(-5.76%)
Aug 31, 2022 41.14 41.32 40.53 40.72 2,814,542 -0.53(-1.27%)
Aug 30, 2022 43.67 43.91 41.03 41.24 2,947,129 -2.10(-4.85%)
Aug 29, 2022 44.49 44.94 43.30 43.35 2,629,628 -1.39(-3.10%)
Aug 26, 2022 46.73 46.90 44.71 44.73 3,121,446 -2.17(-4.63%)
Aug 25, 2022 47.37 47.79 46.32 46.91 2,535,199 -0.41(-0.86%)
Aug 24, 2022 50.17 50.37 46.77 47.31 4,353,551 -0.66(-1.37%)
Aug 23, 2022 47.61 48.64 47.45 47.97 3,917,437 +0.67(+1.42%)
Aug 22, 2022 47.23 47.90 46.89 47.29 1,915,313 -0.85(-1.77%)
Aug 19, 2022 48.35 49.20 48.01 48.15 3,416,956 -0.84(-1.72%)
Aug 18, 2022 45.85 49.01 45.85 48.99 3,167,850 +3.14(+6.84%)
Aug 17, 2022 46.33 46.61 45.33 45.85 2,800,775 -1.22(-2.58%)
Aug 16, 2022 46.12 47.83 45.76 47.07 2,809,702 +1.16(+2.54%)
Aug 15, 2022 45.16 45.95 45.00 45.91 1,129,998 +0.27(+0.59%)
Aug 12, 2022 44.79 45.91 44.48 45.64 1,842,965 +0.34(+0.76%)
Aug 11, 2022 45.44 45.96 44.74 45.29 1,163,268 +0.34(+0.75%)
Aug 10, 2022 44.87 45.28 44.36 44.96 966,101 +1.04(+2.38%)
Aug 09, 2022 45.23 45.42 43.61 43.91 1,701,181 -1.95(-4.25%)
Aug 08, 2022 45.68 46.43 45.35 45.86 2,236,916 +0.18(+0.40%)
Aug 05, 2022 45.48 45.83 45.16 45.68 1,758,864 -0.35(-0.77%)
Aug 04, 2022 46.23 46.35 45.40 46.04 1,349,649 +0.15(+0.32%)
Aug 03, 2022 45.69 46.34 45.01 45.89 1,650,786 +0.37(+0.81%)
Aug 02, 2022 45.05 45.99 45.04 45.52 1,665,797 -0.10(-0.23%)
Aug 01, 2022 44.90 45.91 44.87 45.62 1,037,730 +0.24(+0.53%)
Jul 29, 2022 45.17 45.80 44.79 45.38 1,306,489 +0.23(+0.52%)
Jul 28, 2022 45.23 45.35 44.40 45.15 1,628,677 +0.29(+0.65%)
Jul 27, 2022 44.32 45.30 44.31 44.85 1,338,553 +0.63(+1.42%)
Jul 26, 2022 43.84 44.57 43.66 44.23 1,611,845 +0.14(+0.31%)
Jul 25, 2022 44.27 44.41 43.44 44.09 1,441,931 -0.56(-1.26%)
Jul 22, 2022 45.38 45.48 44.23 44.65 1,123,454 -0.70(-1.54%)
Jul 21, 2022 45.02 45.38 44.20 45.35 1,317,331 +0.70(+1.56%)
Jul 20, 2022 42.74 45.09 42.52 44.65 2,102,998 +1.60(+3.73%)
Jul 19, 2022 42.75 43.36 42.64 43.04 1,977,429 +1.03(+2.46%)
Jul 18, 2022 43.29 43.29 41.82 42.01 1,495,105 -0.49(-1.16%)
Jul 15, 2022 41.33 42.51 40.95 42.50 1,247,877 +1.56(+3.81%)
Jul 14, 2022 40.28 40.99 39.71 40.94 1,369,973 +0.33(+0.81%)
Jul 13, 2022 39.67 40.84 39.47 40.61 2,108,483 +0.09(+0.23%)
Jul 12, 2022 41.29 41.85 40.35 40.52 1,730,780 -0.71(-1.71%)
Jul 11, 2022 41.43 41.43 40.52 41.23 2,205,765 -0.76(-1.81%)
Jul 08, 2022 41.64 42.28 41.00 41.98 2,086,450 -0.02(-0.04%)
Jul 07, 2022 41.34 42.02 41.04 42.00 2,421,815 +1.35(+3.33%)
Jul 06, 2022 41.74 42.16 40.62 40.65 3,963,529 -1.03(-2.46%)
Jul 05, 2022 41.42 42.12 40.33 41.67 3,331,067 -0.68(-1.61%)
Jul 01, 2022 43.39 43.88 42.04 42.35 3,203,342 -1.57(-3.57%)
Jun 30, 2022 43.98 44.81 43.23 43.92 2,021,910 -0.81(-1.81%)
Jun 29, 2022 45.62 45.72 44.35 44.73 2,079,326 -1.21(-2.63%)
Jun 28, 2022 48.36 49.20 45.90 45.94 2,948,366 -2.43(-5.03%)
Jun 27, 2022 48.46 49.23 47.30 48.37 2,032,152 +0.34(+0.70%)
Jun 24, 2022 46.14 48.13 45.72 48.04 15,868,804 +2.56(+5.63%)
Jun 23, 2022 44.46 45.64 43.72 45.48 2,302,484 +1.22(+2.77%)
Jun 22, 2022 45.01 45.15 44.11 44.25 2,057,645 -1.31(-2.88%)
Jun 21, 2022 45.58 46.31 45.04 45.56 1,982,505 +0.93(+2.09%)
Jun 17, 2022 46.35 46.72 44.37 44.63 3,568,346 -1.09(-2.39%)
Jun 16, 2022 47.05 47.41 44.70 45.73 3,433,014 -2.71(-5.59%)
Jun 15, 2022 48.67 49.42 47.31 48.43 1,408,774 +0.28(+0.57%)
Jun 14, 2022 48.82 49.70 47.74 48.16 1,237,511 -0.72(-1.48%)
Jun 13, 2022 49.10 50.24 48.19 48.88 1,808,329 -1.97(-3.87%)
Jun 10, 2022 50.93 51.47 50.33 50.85 950,773 -0.78(-1.50%)
Jun 09, 2022 53.92 54.60 51.60 51.62 1,462,695 -2.88(-5.28%)
Jun 08, 2022 55.52 55.62 53.74 54.50 949,216 -1.07(-1.92%)
Jun 07, 2022 54.83 55.96 54.83 55.57 1,277,486 +0.22(+0.39%)
Jun 06, 2022 53.98 55.98 53.95 55.35 1,559,176 +1.64(+3.05%)
Jun 03, 2022 54.04 54.28 52.98 53.72 836,441 -1.31(-2.38%)
Jun 02, 2022 52.91 55.03 52.78 55.03 1,022,615 +1.65(+3.08%)
Jun 01, 2022 54.31 54.57 52.24 53.38 1,281,172 -0.50(-0.93%)
May 31, 2022 52.74 54.22 52.62 53.88 1,278,457 +0.36(+0.68%)
May 27, 2022 50.74 53.53 50.64 53.52 1,524,080 +3.30(+6.57%)
May 26, 2022 48.78 50.89 48.46 50.22 1,565,217 +1.45(+2.97%)
May 25, 2022 49.56 49.92 48.40 48.77 1,965,609 -0.61(-1.24%)
May 24, 2022 52.69 52.69 49.31 49.38 1,878,428 -3.92(-7.36%)
May 23, 2022 51.38 53.65 50.28 53.30 1,854,801 +2.37(+4.65%)
May 20, 2022 51.60 51.73 48.99 50.93 1,913,401 +0.35(+0.70%)
May 19, 2022 54.10 54.66 50.47 50.58 2,673,602 -4.23(-7.72%)
May 18, 2022 55.83 57.51 54.36 54.81 2,177,437 -1.30(-2.32%)
May 17, 2022 55.03 56.16 54.62 56.11 1,709,341 +2.45(+4.56%)
May 16, 2022 54.46 55.35 53.51 53.66 1,037,970 -1.41(-2.55%)
May 13, 2022 54.80 55.89 54.22 55.07 1,270,991 +1.16(+2.16%)
May 12, 2022 54.42 55.79 53.02 53.91 2,024,769 -1.21(-2.19%)
May 11, 2022 53.97 57.63 53.75 55.11 2,868,213 +0.76(+1.40%)
May 10, 2022 54.05 55.04 50.87 54.35 2,937,435 +2.43(+4.68%)
May 09, 2022 52.45 52.98 51.46 51.92 2,809,385 -1.41(-2.63%)
May 06, 2022 53.75 54.22 52.52 53.33 2,550,758 -1.41(-2.57%)
May 05, 2022 56.14 57.35 53.98 54.73 2,161,223 -2.39(-4.18%)
May 04, 2022 54.91 57.54 54.24 57.12 2,230,083 +3.09(+5.73%)
May 03, 2022 53.31 54.30 52.72 54.03 1,215,629 +0.78(+1.47%)
May 02, 2022 52.26 53.42 51.65 53.24 1,694,278 +0.47(+0.90%)
Apr 29, 2022 53.40 54.56 52.59 52.77 1,357,731 -0.94(-1.75%)
Apr 28, 2022 52.67 54.35 52.04 53.71 1,286,218 +1.68(+3.23%)
Apr 27, 2022 51.68 52.85 51.07 52.03 2,234,424 +0.11(+0.22%)
Apr 26, 2022 53.44 53.79 51.90 51.91 1,537,434 -2.04(-3.79%)
Apr 25, 2022 53.48 54.12 52.60 53.96 1,476,798 +0.41(+0.76%)
Apr 22, 2022 53.79 54.76 52.62 53.55 1,662,217 -0.73(-1.35%)
Apr 21, 2022 55.95 56.15 53.95 54.29 1,743,046 -0.82(-1.49%)
Apr 20, 2022 55.98 56.15 54.58 55.10 1,086,412 +0.01(+0.02%)
Apr 19, 2022 53.46 55.33 53.35 55.10 1,186,575 +1.48(+2.77%)
Apr 18, 2022 53.20 54.20 53.12 53.61 1,381,238 +0.18(+0.34%)
Apr 14, 2022 55.28 55.34 53.28 53.43 2,072,677 -2.12(-3.82%)
Apr 13, 2022 54.85 56.16 54.38 55.55 1,058,684 +0.94(+1.72%)
Apr 12, 2022 55.92 56.24 54.54 54.61 1,622,464 -0.25(-0.46%)
Apr 11, 2022 55.31 56.30 54.77 54.86 1,536,159 -1.36(-2.42%)
Apr 08, 2022 56.90 57.35 56.07 56.23 998,726 -0.98(-1.72%)
Apr 07, 2022 58.60 59.04 57.00 57.21 1,255,399 -1.35(-2.31%)
Apr 06, 2022 58.28 59.24 57.19 58.56 1,541,235 -0.59(-1.01%)
Apr 05, 2022 61.17 61.35 58.87 59.16 1,491,324 -1.99(-3.26%)
Apr 04, 2022 62.05 63.14 61.01 61.15 1,321,610 -0.82(-1.32%)
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.