Coherent Corp (H7B)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.05708245243 | 94.6 | 104.5 | 93 | 427 | 101.19353024 | DE |
| 4 | 1 | 1.05708245243 | 94.6 | 105 | 84.4 | 694 | 93.86474025 | DE |
| 12 | 10.8 | 12.7358490566 | 84.8 | 109 | 83 | 775 | 95.95130865 | DE |
| 26 | 29.000001 | 43.5435456989 | 66.599999 | 109 | 47.4 | 826 | 84.02721015 | DE |
| 52 | 51.8 | 118.264840183 | 43.8 | 109 | 42.6 | 905 | 68.01138254 | DE |
| 156 | 62 | 184.523809524 | 33.6 | 109 | 27 | 1119 | 55.72615173 | DE |
| 260 | 62 | 184.523809524 | 33.6 | 109 | 27 | 1119 | 55.72615173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 97 | -7 | -6.73 | 103.5 | 103.5 | 97 | 859 |
| 1737667620 | 104 | 0.5 | 0.48 | 104 | 104 | 101.5 | 259 |
| 1737581220 | 103.5 | 3.7 | 3.71 | 100.5 | 104.5 | 98.8 | 818 |
| 1737494820 | 99.8 | 3 | 3.10 | 97.2 | 99.8 | 94.6 | 751 |
| 1737408420 | 96.8 | 1 | 1.04 | 95.8 | 97.6 | 95.6 | 78 |
| 1737149220 | 95.8 | 2.8 | 3.01 | 94.6 | 95.8 | 93 | 227 |
| 1737062820 | 93 | -0.6 | -0.64 | 93.2 | 94.6 | 93 | 377 |
| 1736976420 | 93.6 | 1.6 | 1.74 | 94.4 | 94.4 | 91.8 | 308 |
| 1736890020 | 92 | 2 | 2.22 | 89.6 | 92 | 89.6 | 301 |
| 1736803620 | 90 | 2.6 | 2.97 | 86.8 | 90 | 84.4 | 3225 |
| 1736544420 | 87.4 | -2.8 | -3.10 | 89.8 | 91.4 | 85.8 | 585 |
| 1736458020 | 90.2 | -1 | -1.10 | 91 | 91 | 90.2 | 48 |
| 1736371620 | 91.2 | -2.2 | -2.36 | 93.6 | 95 | 90 | 2105 |
| 1736285220 | 93.4 | -5.2 | -5.27 | 97.6 | 97.8 | 93.4 | 905 |
| 1736198820 | 98.6 | -4.9 | -4.73 | 104 | 105 | 98.6 | 463 |
| 1735939620 | 103.5 | 5.5 | 5.61 | 99.2 | 103.5 | 97.6 | 314 |
| 1735853220 | 98 | 6.4 | 6.99 | 92.6 | 98.6 | 90.8 | 973 |
| 1735594020 | 91.6 | -0.6 | -0.65 | 93.6 | 93.6 | 91.6 | 325 |
| 1735334820 | 92.2 | -3.4 | -3.56 | 94.6 | 96.4 | 92.2 | 431 |
| 1734989220 | 95.6 | 1.8 | 1.92 | 95 | 96.2 | 94 | 221 |
| 1734730020 | 93.8 | 0.8 | 0.86 | 93 | 94.6 | 89.2 | 1454 |
| 1734643620 | 93 | 0 | 0.00 | 92.8 | 95.4 | 91.8 | 538 |
| 1734557220 | 93 | -4.6 | -4.71 | 97.8 | 100 | 92.6 | 861 |
| 1734470820 | 97.6 | -5.4 | -5.24 | 102.5 | 102.5 | 97.6 | 78 |
| 1734384420 | 103 | 0 | 0.00 | 102.5 | 104 | 101 | 380 |
| 1734125220 | 103 | 3.8 | 3.83 | 103.5 | 103.5 | 100.5 | 321 |
| 1734038820 | 99.2 | -0.4 | -0.40 | 101 | 102 | 99 | 144 |
| 1733952420 | 99.6 | 4.6 | 4.84 | 94.6 | 100 | 94.6 | 364 |
| 1733866020 | 95 | -3.6 | -3.65 | 98.2 | 100 | 95 | 1510 |
| 1733779620 | 98.6 | -6.9 | -6.54 | 107.5 | 107.5 | 98.6 | 1173 |
| 1733520420 | 105.5 | 1.5 | 1.44 | 103.5 | 106 | 102.5 | 241 |
| 1733434020 | 104 | -2.5 | -2.35 | 107 | 109 | 103.5 | 1307 |
| 1733347620 | 106.5 | 6 | 5.97 | 104 | 108 | 103 | 1411 |
| 1733261220 | 100.5 | 1.9 | 1.93 | 98.4 | 102 | 98.4 | 819 |
| 1733174820 | 98.6 | 3 | 3.14 | 94.6 | 99 | 94.4 | 830 |
| 1732915620 | 95.6 | 2.2 | 2.36 | 93.6 | 95.6 | 93.2 | 691 |
| 1732829220 | 93.4 | 0.6 | 0.65 | 93.4 | 93.6 | 93.4 | 129 |
| 1732742820 | 92.8 | -3.4 | -3.53 | 96.6 | 99 | 90.2 | 943 |
| 1732656420 | 96.2 | 0.6 | 0.63 | 96.8 | 97.2 | 95.6 | 228 |
| 1732570020 | 95.6 | -4.9 | -4.88 | 102 | 102 | 95.2 | 829 |
| 1732310820 | 100.5 | -1 | -0.99 | 102 | 102.5 | 100 | 207 |
| 1732224420 | 101.5 | 5.1 | 5.29 | 98 | 103 | 98 | 959 |
| 1732138020 | 96.4 | -1.8 | -1.83 | 100 | 100 | 95.8 | 183 |
| 1732051620 | 98.2 | 8.6 | 9.60 | 90.4 | 98.2 | 88.6 | 768 |
| 1731965220 | 89.6 | -1.2 | -1.32 | 91.8 | 92.4 | 89.6 | 3035 |
| 1731705960 | 90.8 | -4.2 | -4.42 | 92.8 | 92.8 | 87.6 | 921 |
| 1731619560 | 95 | -3 | -3.06 | 99.8 | 99.8 | 94.8 | 475 |
| 1731533160 | 98 | -0.4 | -0.41 | 98.8 | 99.4 | 98 | 387 |
| 1731446820 | 98.4 | -0.2 | -0.20 | 97.4 | 99.2 | 96.8 | 381 |
| 1731360420 | 98.6 | -3.9 | -3.80 | 104 | 106 | 96.6 | 2685 |
| 1731101220 | 102.5 | 3.1 | 3.12 | 101 | 104 | 99 | 1280 |
| 1731014760 | 99.4 | 6.8 | 7.34 | 94.2 | 99.4 | 90.6 | 2063 |
| 1730928360 | 92.6 | 7.4 | 8.69 | 89.4 | 92.8 | 89.4 | 1589 |
| 1730841960 | 85.2 | 0.6 | 0.71 | 83 | 85.4 | 83 | 484 |
| 1730755560 | 84.599999 | -1.2 | -1.40 | 85.4 | 85.4 | 84.599999 | 139 |
| 1730496360 | 85.8 | 1.2 | 1.42 | 84.8 | 85.8 | 84.8 | 80 |
| 1730409960 | 84.599999 | -4.8 | -5.37 | 86.6 | 86.6 | 83.8 | 605 |
| 1730323560 | 89.4 | -2.2 | -2.40 | 91.2 | 91.6 | 88.4 | 1369 |
| 1730237160 | 91.6 | 2.2 | 2.46 | 89 | 91.6 | 88.6 | 395 |
| 1730150760 | 89.4 | 0.8 | 0.90 | 90.4 | 92 | 89 | 2078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
