I I V I Inc (NQ: IIVI )

69.48 USD -1.48 (-2.09%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.88 13.95 13.42 13.46 513,767 -0.39(-2.82%)
May 29, 2014 13.75 13.98 13.75 13.85 247,691 +0.11(+0.80%)
May 28, 2014 13.63 13.88 13.47 13.74 312,958 +0.02(+0.15%)
May 27, 2014 13.46 13.93 13.37 13.72 414,064 +0.30(+2.24%)
May 23, 2014 12.88 13.42 13.42 13.42 275,100 +0.59(+4.60%)
May 22, 2014 12.85 12.98 12.79 12.83 255,939 +0.04(+0.31%)
May 21, 2014 13.05 13.21 12.63 12.79 885,492 -0.26(-1.99%)
May 20, 2014 13.30 13.56 13.02 13.05 684,186 -0.33(-2.47%)
May 19, 2014 13.47 13.58 13.35 13.38 526,923 -0.09(-0.67%)
May 16, 2014 13.55 13.74 13.23 13.47 737,939 -0.11(-0.81%)
May 15, 2014 13.78 14.01 13.57 13.58 683,529 -0.22(-1.59%)
May 14, 2014 14.44 14.55 13.76 13.80 238,918 -0.66(-4.56%)
May 13, 2014 14.71 14.75 14.45 14.46 212,563 -0.24(-1.63%)
May 12, 2014 14.26 14.81 14.26 14.70 226,929 +0.53(+3.74%)
May 09, 2014 13.89 14.25 13.82 14.17 240,461 +0.18(+1.29%)
May 08, 2014 14.05 14.44 13.96 13.99 156,363 -0.14(-0.99%)
May 07, 2014 14.06 14.26 13.82 14.13 181,013 +0.08(+0.57%)
May 06, 2014 14.43 14.48 14.04 14.05 188,453 -0.39(-2.70%)
May 05, 2014 14.35 14.54 14.28 14.44 209,636 +0.03(+0.21%)
May 02, 2014 14.54 14.74 14.40 14.41 187,115 -0.15(-1.03%)
May 01, 2014 14.45 15.26 14.43 14.56 323,827 +0.16(+1.11%)
Apr 30, 2014 14.32 14.48 14.13 14.40 201,746 +0.08(+0.56%)
Apr 29, 2014 14.65 14.67 14.21 14.32 238,666 -0.30(-2.05%)
Apr 28, 2014 14.58 14.79 14.43 14.62 308,913 +0.13(+0.90%)
Apr 25, 2014 14.47 14.67 14.12 14.49 261,548 -0.10(-0.69%)
Apr 24, 2014 14.80 14.88 14.47 14.59 147,288 -0.11(-0.75%)
Apr 23, 2014 14.75 14.93 14.63 14.70 169,925 -0.14(-0.94%)
Apr 22, 2014 14.47 14.92 14.40 14.84 167,722 +0.36(+2.49%)
Apr 21, 2014 14.78 14.87 14.37 14.48 131,886 -0.21(-1.43%)
Apr 17, 2014 14.39 14.69 14.69 14.69 158,700 +0.26(+1.80%)
Apr 16, 2014 14.36 14.45 14.00 14.43 151,043 +0.19(+1.33%)
Apr 15, 2014 14.20 14.39 13.91 14.24 264,072 +0.12(+0.85%)
Apr 14, 2014 14.42 14.42 13.96 14.12 256,460 -0.12(-0.84%)
Apr 11, 2014 14.10 14.39 14.02 14.24 320,168 -0.01(-0.07%)
Apr 10, 2014 14.69 14.80 14.19 14.25 240,454 -0.49(-3.32%)
Apr 09, 2014 14.88 15.02 14.61 14.74 362,093 -0.14(-0.94%)
Apr 08, 2014 14.93 15.24 14.83 14.88 517,566 -0.03(-0.20%)
Apr 07, 2014 14.86 14.98 14.55 14.91 320,875 -0.03(-0.20%)
Apr 04, 2014 15.51 15.70 14.84 14.94 215,431 -0.47(-3.05%)
Apr 03, 2014 15.56 15.56 15.30 15.41 165,904 -0.17(-1.09%)
Apr 02, 2014 15.66 15.78 15.50 15.58 281,086 -0.04(-0.26%)
Apr 01, 2014 15.44 15.79 15.30 15.62 309,320 +0.19(+1.23%)
Mar 31, 2014 15.15 15.64 15.15 15.43 457,700 +0.35(+2.32%)
Mar 28, 2014 15.02 15.50 15.02 15.08 171,694 +0.06(+0.40%)
Mar 27, 2014 15.07 15.31 14.96 15.02 260,130 -0.07(-0.46%)
Mar 26, 2014 15.45 15.60 15.09 15.09 278,151 -0.26(-1.69%)
Mar 25, 2014 15.25 15.49 15.20 15.35 214,229 +0.21(+1.39%)
Mar 24, 2014 15.31 15.37 14.96 15.14 209,149 -0.10(-0.66%)
Mar 21, 2014 15.07 15.35 14.91 15.24 451,400 +0.25(+1.67%)
Mar 20, 2014 14.68 15.12 14.68 14.99 357,795 +0.24(+1.63%)
Mar 19, 2014 14.98 15.20 14.60 14.75 894,351 -0.29(-1.93%)
Mar 18, 2014 15.44 15.45 14.85 15.04 814,424 -0.46(-2.97%)
Mar 17, 2014 15.49 15.97 15.45 15.50 500,986 -0.71(-4.38%)
Mar 14, 2014 16.01 16.34 16.01 16.21 177,461 +0.12(+0.75%)
Mar 13, 2014 16.56 16.64 15.99 16.09 284,413 -0.39(-2.37%)
Mar 12, 2014 16.33 16.71 16.25 16.48 253,651 +0.08(+0.49%)
Mar 11, 2014 16.77 16.80 16.24 16.40 160,060 -0.36(-2.15%)
Mar 10, 2014 16.82 16.88 16.66 16.76 195,450 -0.07(-0.42%)
Mar 07, 2014 17.00 17.00 16.78 16.83 253,626 -0.06(-0.36%)
Mar 06, 2014 16.60 17.01 16.60 16.89 528,152 +0.29(+1.75%)
Mar 05, 2014 16.89 16.99 16.55 16.60 281,185 -0.31(-1.83%)
Mar 04, 2014 16.58 17.01 16.18 16.91 558,933 +0.54(+3.30%)
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.