I I V I Inc (NQ: IIVI )

68.73 USD +0.32 (+0.47%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.440 3.583 3.440 3.510 95,000 -0.08(-2.16%)
May 28, 2002 3.572 3.595 3.438 3.587 74,000 +0.04(+1.27%)
May 27, 2002 3.538 3.575 3.538 3.542 22,000 +0.00(+0.00%)
May 24, 2002 3.538 3.575 3.538 3.542 22,000 -0.03(-0.91%)
May 23, 2002 3.575 3.575 3.525 3.575 20,600 -0.03(-0.83%)
May 22, 2002 3.580 3.647 3.550 3.605 20,000 +0.03(+0.84%)
May 21, 2002 3.665 3.678 3.575 3.575 22,800 +0.02(+0.48%)
May 20, 2002 3.592 3.618 3.558 3.558 35,800 -0.05(-1.38%)
May 17, 2002 3.594 3.650 3.550 3.607 92,400 +0.04(+1.05%)
May 16, 2002 3.618 3.618 3.570 3.570 23,800 -0.03(-0.83%)
May 15, 2002 3.566 3.660 3.566 3.600 97,200 +0.04(+1.12%)
May 14, 2002 3.647 3.647 3.538 3.560 109,200 -0.03(-0.83%)
May 13, 2002 3.550 3.660 3.538 3.590 28,800 +0.03(+0.98%)
May 10, 2002 3.638 3.702 3.500 3.555 33,400 -0.10(-2.81%)
May 09, 2002 3.750 3.775 3.612 3.658 36,200 -0.13(-3.49%)
May 08, 2002 3.750 3.790 3.675 3.790 151,800 +0.04(+1.07%)
May 07, 2002 3.750 3.775 3.703 3.750 10,200 +0.04(+1.15%)
May 06, 2002 3.830 3.830 3.688 3.708 22,000 -0.10(-2.75%)
May 03, 2002 3.850 3.888 3.812 3.812 21,800 -0.08(-1.93%)
May 02, 2002 3.825 3.888 3.770 3.888 40,600 +0.07(+1.83%)
May 01, 2002 3.712 3.875 3.578 3.817 91,800 +0.07(+1.94%)
Apr 30, 2002 3.605 3.877 3.587 3.745 64,200 +0.16(+4.38%)
Apr 29, 2002 3.600 3.638 3.583 3.588 19,600 +0.01(+0.15%)
Apr 26, 2002 3.592 3.630 3.538 3.583 8,000 +0.02(+0.56%)
Apr 25, 2002 3.600 3.642 3.560 3.562 17,600 -0.07(-1.93%)
Apr 24, 2002 3.636 3.660 3.598 3.632 13,600 -0.04(-1.16%)
Apr 23, 2002 3.578 3.675 3.578 3.675 8,000 +0.10(+2.73%)
Apr 22, 2002 3.675 3.675 3.575 3.578 32,200 -0.10(-2.66%)
Apr 19, 2002 3.612 3.712 3.425 3.675 82,800 +0.08(+2.09%)
Apr 18, 2002 3.897 3.898 3.440 3.600 83,000 -0.30(-7.76%)
Apr 17, 2002 3.862 3.925 3.815 3.903 84,000 +0.02(+0.40%)
Apr 16, 2002 3.750 3.888 3.750 3.887 74,400 +0.16(+4.28%)
Apr 15, 2002 3.703 3.750 3.703 3.728 8,400 +0.05(+1.37%)
Apr 12, 2002 3.542 3.688 3.542 3.678 40,800 +0.18(+5.06%)
Apr 11, 2002 3.675 3.748 3.465 3.500 51,400 -0.15(-4.10%)
Apr 10, 2002 3.840 3.888 3.650 3.650 51,200 -0.21(-5.38%)
Apr 09, 2002 3.825 3.875 3.825 3.857 5,800 +0.00(+0.06%)
Apr 08, 2002 3.877 3.888 3.825 3.855 19,800 +0.06(+1.72%)
Apr 05, 2002 3.825 3.875 3.790 3.790 35,200 -0.04(-0.92%)
Apr 04, 2002 3.967 3.998 3.630 3.825 43,800 -0.12(-3.04%)
Apr 03, 2002 3.873 4.058 3.873 3.945 59,600 +0.08(+2.20%)
Apr 02, 2002 3.825 3.862 3.788 3.860 32,200 +0.01(+0.26%)
Apr 01, 2002 3.775 3.862 3.775 3.850 28,600 +0.06(+1.65%)
Mar 29, 2002 3.873 3.950 3.788 3.788 55,800 +0.00(+0.00%)
Mar 28, 2002 3.873 3.950 3.788 3.788 55,800 -0.02(-0.66%)
Mar 27, 2002 3.545 3.975 3.540 3.812 87,800 +0.30(+8.54%)
Mar 26, 2002 3.513 3.545 3.478 3.513 233,200 +0.00(+0.07%)
Mar 25, 2002 3.465 3.525 3.375 3.510 94,400 +0.01(+0.36%)
Mar 22, 2002 3.495 3.520 3.405 3.498 27,400 +0.00(+0.07%)
Mar 21, 2002 3.487 3.540 3.413 3.495 86,800 +0.01(+0.22%)
Mar 20, 2002 3.658 3.660 3.467 3.487 28,000 -0.16(-4.26%)
Mar 19, 2002 3.612 3.672 3.612 3.643 34,000 +0.00(+0.00%)
Mar 18, 2002 3.717 3.717 3.643 3.643 43,200 -0.01(-0.21%)
Mar 15, 2002 3.720 3.750 3.578 3.650 39,800 -0.04(-1.15%)
Mar 14, 2002 3.748 3.775 3.675 3.692 45,000 +0.01(+0.41%)
Mar 13, 2002 3.752 3.756 3.678 3.678 22,000 -0.09(-2.39%)
Mar 12, 2002 3.777 3.870 3.760 3.768 13,800 -0.11(-2.77%)
Mar 11, 2002 3.859 3.922 3.757 3.875 19,000 +0.05(+1.37%)
Mar 08, 2002 3.638 3.888 3.587 3.822 137,800 +0.23(+6.48%)
Mar 07, 2002 3.710 3.710 3.575 3.590 26,000 -0.08(-2.18%)
Mar 06, 2002 3.625 3.700 3.578 3.670 15,800 +0.04(+1.17%)
Mar 05, 2002 3.688 3.688 3.625 3.627 10,200 +0.00(+0.07%)
Mar 04, 2002 3.500 3.688 3.500 3.625 86,000 +0.12(+3.50%)
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.