I I V I Inc (NQ: IIVI )

69.33 USD -1.63 (-2.30%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.473 6.497 6.395 6.447 39,400 +0.03(+0.51%)
May 27, 2004 6.350 6.525 6.338 6.415 37,600 -0.12(-1.87%)
May 26, 2004 6.500 6.560 6.332 6.537 36,000 +0.05(+0.73%)
May 25, 2004 6.320 6.500 6.237 6.490 50,600 +0.17(+2.73%)
May 24, 2004 6.463 6.463 6.250 6.317 50,200 -0.02(-0.28%)
May 21, 2004 6.306 6.450 6.250 6.335 25,400 +0.06(+0.92%)
May 20, 2004 6.265 6.473 6.253 6.277 67,800 -0.07(-1.06%)
May 19, 2004 6.360 6.500 6.312 6.345 71,200 +0.04(+0.59%)
May 18, 2004 6.265 6.473 6.265 6.308 113,800 -0.08(-1.21%)
May 17, 2004 6.008 6.482 6.003 6.385 69,200 +0.14(+2.24%)
May 14, 2004 6.435 6.435 6.093 6.245 68,000 -0.13(-2.04%)
May 13, 2004 6.530 6.530 6.207 6.375 89,400 -0.16(-2.37%)
May 12, 2004 6.365 6.577 6.062 6.530 109,200 +0.02(+0.27%)
May 11, 2004 6.170 6.630 6.170 6.513 99,600 +0.24(+3.78%)
May 10, 2004 6.452 6.580 6.128 6.275 152,200 -0.19(-2.90%)
May 07, 2004 6.560 6.805 6.463 6.463 86,200 -0.14(-2.16%)
May 06, 2004 6.435 6.715 6.275 6.605 126,800 +0.06(+0.84%)
May 05, 2004 6.695 6.800 6.510 6.550 95,000 -0.06(-0.83%)
May 04, 2004 6.380 6.758 6.272 6.605 132,400 +0.31(+4.84%)
May 03, 2004 6.165 6.562 6.165 6.300 78,000 +0.10(+1.69%)
Apr 30, 2004 6.188 6.410 6.155 6.195 114,800 -0.05(-0.88%)
Apr 29, 2004 6.598 6.750 6.250 6.250 93,200 -0.36(-5.41%)
Apr 28, 2004 6.650 6.878 6.485 6.607 126,800 -0.03(-0.41%)
Apr 27, 2004 6.633 6.933 6.410 6.635 187,600 -0.07(-1.01%)
Apr 26, 2004 6.625 6.725 6.612 6.702 184,800 +0.14(+2.21%)
Apr 23, 2004 6.410 6.650 6.393 6.558 226,600 +0.27(+4.34%)
Apr 22, 2004 6.250 6.725 6.050 6.285 435,000 +0.68(+12.18%)
Apr 21, 2004 5.800 5.812 5.500 5.603 136,200 -0.17(-2.99%)
Apr 20, 2004 6.010 6.170 5.747 5.775 65,800 -0.19(-3.14%)
Apr 19, 2004 5.825 5.963 5.747 5.963 27,400 +0.16(+2.67%)
Apr 16, 2004 5.897 5.897 5.747 5.808 41,200 +0.04(+0.65%)
Apr 15, 2004 5.793 6.085 5.753 5.770 53,600 -0.18(-2.98%)
Apr 14, 2004 5.838 6.050 5.825 5.947 20,600 -0.06(-0.96%)
Apr 13, 2004 6.353 6.415 5.875 6.005 56,200 -0.31(-4.91%)
Apr 12, 2004 5.950 6.357 5.950 6.315 69,000 +0.31(+5.07%)
Apr 08, 2004 6.032 6.237 5.923 6.010 82,200 -0.07(-1.11%)
Apr 07, 2004 6.147 6.250 6.072 6.077 55,800 -0.08(-1.30%)
Apr 06, 2004 5.920 6.218 5.878 6.157 49,200 +0.16(+2.62%)
Apr 05, 2004 6.008 6.008 5.750 6.000 42,200 +0.10(+1.74%)
Apr 02, 2004 5.995 6.050 5.845 5.897 48,000 +0.03(+0.51%)
Apr 01, 2004 5.975 6.147 5.832 5.867 46,200 -0.25(-4.13%)
Mar 31, 2004 6.000 6.145 5.750 6.120 87,200 +0.17(+2.90%)
Mar 30, 2004 5.935 5.997 5.810 5.947 39,600 +0.01(+0.17%)
Mar 29, 2004 5.750 6.000 5.750 5.938 77,400 +0.25(+4.44%)
Mar 26, 2004 5.625 5.718 5.505 5.685 173,000 +0.07(+1.20%)
Mar 25, 2004 5.603 5.808 5.522 5.617 93,000 -0.03(-0.53%)
Mar 24, 2004 5.625 5.812 5.537 5.647 112,000 +0.02(+0.40%)
Mar 23, 2004 6.055 6.055 5.593 5.625 149,800 +0.21(+3.88%)
Mar 22, 2004 5.775 5.812 5.383 5.415 69,600 -0.18(-3.30%)
Mar 19, 2004 5.812 5.812 5.558 5.600 76,000 -0.16(-2.74%)
Mar 18, 2004 5.683 5.845 5.435 5.758 146,200 +0.14(+2.45%)
Mar 17, 2004 5.625 5.700 5.525 5.620 184,600 +0.24(+4.46%)
Mar 16, 2004 5.810 5.930 5.365 5.380 240,000 -0.36(-6.23%)
Mar 15, 2004 6.110 6.188 5.730 5.737 121,000 -0.31(-5.09%)
Mar 12, 2004 5.812 6.497 5.768 6.045 105,200 +0.24(+4.13%)
Mar 11, 2004 5.928 6.065 5.803 5.805 61,000 -0.23(-3.73%)
Mar 10, 2004 6.225 6.312 6.005 6.030 36,000 -0.22(-3.48%)
Mar 09, 2004 6.298 6.345 6.247 6.247 25,200 -0.06(-0.99%)
Mar 08, 2004 6.168 6.345 6.095 6.310 64,000 +0.21(+3.40%)
Mar 05, 2004 5.950 6.147 5.893 6.102 93,000 +0.05(+0.91%)
Mar 04, 2004 5.955 6.115 5.955 6.048 43,200 +0.05(+0.79%)
Mar 03, 2004 6.175 6.175 6.000 6.000 117,600 -0.05(-0.82%)
Mar 02, 2004 6.265 6.365 6.050 6.050 52,200 -0.21(-3.43%)
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.