I I V I Inc (NQ: IIVI )

67.46 USD -1.90 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.94 14.24 13.72 13.88 619,764 -0.07(-0.50%)
May 30, 2007 13.83 14.13 13.69 13.95 792,628 +0.00(+0.00%)
May 29, 2007 13.85 14.29 13.71 13.95 738,802 +0.10(+0.69%)
May 25, 2007 13.86 14.12 13.68 13.85 709,838 +0.11(+0.80%)
May 24, 2007 14.15 14.30 13.63 13.74 386,824 -0.44(-3.07%)
May 23, 2007 14.03 14.55 14.03 14.18 487,332 -0.03(-0.21%)
May 22, 2007 14.04 14.35 14.02 14.21 382,030 +0.02(+0.11%)
May 21, 2007 14.04 14.21 13.79 14.19 503,764 -0.02(-0.11%)
May 18, 2007 13.99 14.21 13.80 14.21 309,946 +0.28(+1.97%)
May 17, 2007 14.15 14.21 13.77 13.93 290,208 -0.22(-1.55%)
May 16, 2007 14.02 14.17 13.75 14.15 339,250 +0.17(+1.18%)
May 15, 2007 14.21 14.59 13.96 13.98 343,146 -0.27(-1.89%)
May 14, 2007 14.62 14.64 14.20 14.26 432,590 -0.35(-2.40%)
May 11, 2007 14.43 14.71 14.40 14.61 162,926 +0.27(+1.85%)
May 10, 2007 14.86 14.86 14.34 14.34 477,950 -0.52(-3.47%)
May 09, 2007 14.52 14.96 14.50 14.86 739,728 +0.30(+2.06%)
May 08, 2007 14.46 14.64 14.38 14.55 651,536 +0.11(+0.73%)
May 07, 2007 14.07 14.49 14.07 14.45 918,912 +0.29(+2.08%)
May 04, 2007 13.65 14.18 13.65 14.15 808,508 +0.48(+3.51%)
May 03, 2007 13.88 13.99 13.47 13.68 651,338 -0.29(-2.04%)
May 02, 2007 13.61 13.96 13.58 13.96 711,600 +0.40(+2.91%)
May 01, 2007 13.57 13.85 13.50 13.56 1,047,886 +0.02(+0.15%)
Apr 30, 2007 14.61 14.70 13.44 13.54 2,000,302 -1.34(-8.97%)
Apr 27, 2007 15.00 15.09 14.86 14.88 391,466 -0.11(-0.73%)
Apr 26, 2007 14.51 15.08 14.50 14.99 844,698 +0.46(+3.13%)
Apr 25, 2007 14.53 14.79 14.32 14.54 1,322,274 +0.01(+0.03%)
Apr 24, 2007 15.88 15.99 13.44 14.53 5,356,504 -3.51(-19.46%)
Apr 23, 2007 18.03 18.21 17.91 18.04 385,904 +0.04(+0.19%)
Apr 20, 2007 17.75 18.05 17.51 18.00 646,388 +0.46(+2.59%)
Apr 19, 2007 17.41 17.79 17.30 17.55 245,436 +0.02(+0.11%)
Apr 18, 2007 17.64 17.67 17.34 17.53 368,740 -0.16(-0.90%)
Apr 17, 2007 17.92 17.95 17.50 17.69 345,788 -0.01(-0.08%)
Apr 16, 2007 17.50 17.95 17.50 17.70 322,362 +0.21(+1.20%)
Apr 13, 2007 17.23 17.50 17.15 17.50 264,394 +0.29(+1.69%)
Apr 12, 2007 17.03 17.22 16.91 17.20 164,286 +0.10(+0.58%)
Apr 11, 2007 17.07 17.25 16.90 17.11 544,420 -0.01(-0.06%)
Apr 10, 2007 17.09 17.25 17.01 17.11 505,358 +0.07(+0.44%)
Apr 09, 2007 17.09 17.30 16.90 17.04 251,140 -0.11(-0.67%)
Apr 05, 2007 16.92 17.20 16.91 17.16 168,898 +0.20(+1.21%)
Apr 04, 2007 16.83 17.17 16.75 16.95 274,064 +0.08(+0.44%)
Apr 03, 2007 16.90 16.92 16.75 16.88 309,608 -0.01(-0.06%)
Apr 02, 2007 16.93 17.10 16.76 16.89 190,048 -0.04(-0.24%)
Mar 30, 2007 16.76 16.92 16.65 16.92 345,584 +0.23(+1.41%)
Mar 29, 2007 16.78 16.80 16.47 16.69 198,860 +0.05(+0.30%)
Mar 28, 2007 16.60 16.67 16.46 16.64 496,368 -0.02(-0.12%)
Mar 27, 2007 16.75 16.81 16.51 16.66 615,036 -0.08(-0.48%)
Mar 26, 2007 16.62 16.79 16.51 16.74 469,874 +0.19(+1.15%)
Mar 23, 2007 16.53 16.75 16.51 16.55 289,326 -0.02(-0.12%)
Mar 22, 2007 16.48 16.67 16.34 16.57 260,552 +0.18(+1.13%)
Mar 21, 2007 16.17 16.42 16.04 16.39 204,192 +0.23(+1.42%)
Mar 20, 2007 16.36 16.39 16.04 16.16 230,926 -0.17(-1.07%)
Mar 19, 2007 16.20 16.40 16.11 16.33 271,196 +0.30(+1.90%)
Mar 16, 2007 15.94 16.04 15.76 16.02 466,702 +0.04(+0.28%)
Mar 15, 2007 15.96 16.17 15.88 15.98 280,622 +0.05(+0.31%)
Mar 14, 2007 15.62 15.98 15.07 15.93 449,942 +0.22(+1.43%)
Mar 13, 2007 15.97 16.06 15.64 15.71 363,738 -0.27(-1.69%)
Mar 12, 2007 15.82 16.00 15.74 15.97 138,892 +0.24(+1.53%)
Mar 09, 2007 15.68 15.88 15.56 15.73 212,170 +0.21(+1.39%)
Mar 08, 2007 15.46 15.89 15.46 15.52 437,850 +0.21(+1.34%)
Mar 07, 2007 15.20 15.41 15.18 15.31 326,908 +0.13(+0.89%)
Mar 06, 2007 14.78 15.36 14.69 15.18 461,648 +0.58(+3.97%)
Mar 05, 2007 14.90 15.05 14.54 14.60 376,494 -0.34(-2.24%)
Mar 02, 2007 15.40 15.41 14.93 14.94 300,826 -0.49(-3.18%)
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.