FinancialContent is the trusted provider of stock market information to the media industry.
I I V I Inc (NQ: IIVI)
38.26 USD  +1.24 (+3.35%)
Official Closing Price  /  Updated: 5:30 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 37.27 38.58 37.27 38.26 770,200 +1.24(+3.35%)
Aug 15, 2019 37.19 37.67 36.60 37.02 645,661 +0.05(+0.14%)
Aug 14, 2019 38.40 38.67 36.68 36.97 988,681 -2.42(-6.14%)
Aug 13, 2019 37.16 39.97 36.66 39.39 1,938,457 +1.36(+3.58%)
Aug 12, 2019 38.15 38.45 37.66 38.03 854,854 -0.04(-0.11%)
Aug 09, 2019 38.71 38.98 38.05 38.07 604,200 -0.74(-1.91%)
Aug 08, 2019 37.06 38.82 37.01 38.81 896,752 +2.28(+6.24%)
Aug 07, 2019 36.47 36.95 36.06 36.53 838,219 -0.55(-1.48%)
Aug 06, 2019 36.93 37.26 36.25 37.08 614,477 +0.72(+1.98%)
Aug 05, 2019 36.14 36.68 35.81 36.36 996,408 -0.98(-2.62%)
Aug 02, 2019 38.99 38.99 37.27 37.34 849,500 -2.15(-5.44%)
Aug 01, 2019 39.55 40.72 38.46 39.49 1,291,853 -0.21(-0.53%)
Jul 31, 2019 40.07 40.63 39.17 39.70 1,011,690 -0.24(-0.60%)
Jul 30, 2019 40.33 40.62 39.64 39.94 1,395,475 -0.79(-1.94%)
Jul 29, 2019 40.90 40.90 39.93 40.73 593,119 +0.32(+0.79%)
Jul 26, 2019 40.55 40.78 40.01 40.41 452,400 +0.00(+0.00%)
Jul 25, 2019 40.51 40.86 40.14 40.41 580,172 -0.11(-0.27%)
Jul 24, 2019 39.23 40.60 39.00 40.52 892,929 +1.24(+3.16%)
Jul 23, 2019 38.46 39.30 38.27 39.28 546,922 +1.20(+3.15%)
Jul 22, 2019 37.62 38.12 37.55 38.08 412,253 +0.72(+1.93%)
Jul 19, 2019 37.34 37.83 37.06 37.36 548,800 +0.11(+0.30%)
Jul 18, 2019 37.25 37.42 36.84 37.25 496,899 -0.03(-0.08%)
Jul 17, 2019 37.18 37.61 37.08 37.28 485,753 +0.07(+0.19%)
Jul 16, 2019 36.45 37.38 36.37 37.21 507,399 +0.52(+1.42%)
Jul 15, 2019 36.93 37.17 36.14 36.69 407,704 -0.04(-0.11%)
Jul 12, 2019 36.23 36.82 36.12 36.73 335,900 +0.64(+1.77%)
Jul 11, 2019 36.35 36.48 36.00 36.09 488,110 -0.34(-0.93%)
Jul 10, 2019 36.88 37.18 36.09 36.43 1,161,007 -0.10(-0.27%)
Jul 09, 2019 36.69 37.00 35.97 36.53 789,888 +0.51(+1.42%)
Jul 08, 2019 36.77 36.80 35.63 36.02 669,790 -1.11(-2.99%)
Jul 05, 2019 36.99 37.34 36.59 37.13 610,700 -0.11(-0.30%)
Jul 03, 2019 36.83 37.30 36.02 37.24 512,300 +0.60(+1.64%)
Jul 02, 2019 37.23 37.49 36.32 36.64 441,128 -0.77(-2.06%)
Jul 01, 2019 38.49 38.80 37.08 37.41 1,060,219 +0.85(+2.32%)
Jun 28, 2019 35.67 36.79 35.65 36.56 1,116,600 +0.97(+2.73%)
Jun 27, 2019 35.20 35.84 34.98 35.59 941,172 +0.59(+1.69%)
Jun 26, 2019 35.31 35.67 34.91 35.00 688,863 +0.34(+0.98%)
Jun 25, 2019 35.13 35.67 34.63 34.66 609,142 -0.51(-1.45%)
Jun 24, 2019 34.96 35.91 34.83 35.17 605,645 +0.10(+0.29%)
Jun 21, 2019 35.19 35.36 34.19 35.07 1,405,700 -0.29(-0.82%)
Jun 20, 2019 36.29 36.29 35.00 35.36 554,629 +0.27(+0.77%)
Jun 19, 2019 35.52 35.77 34.76 35.09 535,610 -0.20(-0.57%)
Jun 18, 2019 34.49 35.70 34.22 35.29 605,631 +1.32(+3.89%)
Jun 17, 2019 33.87 34.53 33.38 33.97 622,288 +0.32(+0.95%)
Jun 14, 2019 34.47 34.47 33.37 33.65 533,300 -1.13(-3.25%)
Jun 13, 2019 34.61 35.25 34.42 34.78 632,805 +0.42(+1.22%)
Jun 12, 2019 34.15 34.48 33.78 34.36 561,246 +0.36(+1.06%)
Jun 11, 2019 34.25 34.50 33.80 34.00 490,447 +0.29(+0.86%)
Jun 10, 2019 33.61 34.45 33.51 33.71 500,791 +0.48(+1.44%)
Jun 07, 2019 32.77 33.48 32.59 33.23 394,800 +0.70(+2.15%)
Jun 06, 2019 32.75 32.76 31.96 32.53 618,542 -0.17(-0.52%)
Jun 05, 2019 33.06 33.46 31.83 32.70 519,623 +0.04(+0.12%)
Jun 04, 2019 32.00 32.69 32.00 32.66 853,208 +0.92(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.