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 30, 2003 5.125 5.300 5.053 5.255 219,400 +0.13(+2.59%)
May 29, 2003 5.000 5.210 4.938 5.122 367,400 +0.12(+2.45%)
May 28, 2003 5.022 5.072 4.965 5.000 89,400 +0.00(+0.00%)
May 27, 2003 4.945 5.025 4.935 5.000 178,200 +0.08(+1.73%)
May 23, 2003 4.798 4.952 4.798 4.915 62,000 +0.05(+0.98%)
May 22, 2003 4.840 4.920 4.840 4.867 73,000 +0.01(+0.21%)
May 21, 2003 4.775 4.897 4.775 4.857 8,800 +0.07(+1.41%)
May 20, 2003 4.750 4.897 4.723 4.790 97,200 +0.03(+0.63%)
May 19, 2003 4.830 4.938 4.750 4.760 86,200 -0.18(-3.69%)
May 16, 2003 4.830 4.963 4.808 4.942 145,200 +0.06(+1.18%)
May 15, 2003 4.822 4.893 4.680 4.885 151,400 +0.02(+0.46%)
May 14, 2003 4.838 4.867 4.777 4.862 58,200 +0.03(+0.57%)
May 13, 2003 5.000 5.000 4.800 4.835 45,200 -0.16(-3.20%)
May 12, 2003 4.978 5.000 4.942 4.995 59,600 -0.00(-0.10%)
May 09, 2003 4.957 5.013 4.957 5.000 96,800 +0.00(+0.00%)
May 08, 2003 5.018 5.035 4.957 5.000 80,200 -0.03(-0.50%)
May 07, 2003 5.000 5.103 4.875 5.025 221,800 +0.03(+0.50%)
May 06, 2003 4.995 5.062 4.933 5.000 88,400 -0.03(-0.60%)
May 05, 2003 4.997 5.035 4.862 5.030 152,600 +0.04(+0.85%)
May 02, 2003 4.855 5.070 4.853 4.987 89,800 +0.16(+3.31%)
May 01, 2003 4.812 4.905 4.805 4.827 77,200 +0.01(+0.21%)
Apr 30, 2003 4.867 4.878 4.805 4.817 83,600 -0.06(-1.18%)
Apr 29, 2003 4.880 4.912 4.827 4.875 81,600 +0.00(+0.00%)
Apr 28, 2003 4.795 4.883 4.770 4.875 110,600 +0.10(+2.04%)
Apr 25, 2003 4.605 4.928 4.562 4.777 135,200 +0.17(+3.75%)
Apr 24, 2003 4.330 4.630 4.330 4.605 140,400 +0.25(+5.80%)
Apr 23, 2003 4.312 4.378 4.312 4.353 57,800 +0.02(+0.40%)
Apr 22, 2003 4.253 4.378 4.253 4.335 53,000 +0.03(+0.76%)
Apr 21, 2003 4.270 4.305 4.242 4.303 37,600 +0.02(+0.41%)
Apr 17, 2003 4.290 4.308 4.247 4.285 33,600 +0.01(+0.23%)
Apr 16, 2003 4.303 4.327 4.242 4.275 42,200 +0.02(+0.35%)
Apr 15, 2003 4.327 4.327 4.253 4.260 20,400 -0.05(-1.16%)
Apr 14, 2003 4.185 4.315 4.160 4.310 27,600 +0.14(+3.48%)
Apr 11, 2003 4.230 4.230 4.162 4.165 14,400 -0.05(-1.13%)
Apr 10, 2003 4.215 4.228 4.205 4.213 28,200 -0.00(-0.06%)
Apr 09, 2003 4.100 4.242 4.100 4.215 38,200 +0.08(+1.87%)
Apr 08, 2003 4.147 4.232 4.100 4.138 148,400 -0.02(-0.42%)
Apr 07, 2003 4.235 4.282 4.138 4.155 308,000 -0.05(-1.25%)
Apr 04, 2003 4.210 4.232 4.188 4.207 61,600 +0.00(+0.00%)
Apr 03, 2003 4.332 4.350 4.197 4.207 56,400 -0.17(-3.77%)
Apr 02, 2003 4.385 4.430 4.348 4.372 34,400 -0.04(-0.79%)
Apr 01, 2003 4.225 4.420 4.162 4.407 59,000 +0.26(+6.20%)
Mar 31, 2003 4.128 4.192 4.093 4.150 41,698 +0.02(+0.36%)
Mar 28, 2003 4.235 4.263 4.135 4.135 28,434 -0.09(-2.19%)
Mar 27, 2003 4.242 4.265 4.223 4.228 2,920,000 -0.01(-0.29%)
Mar 26, 2003 4.375 4.382 4.223 4.240 55,804 -0.14(-3.14%)
Mar 25, 2003 4.178 4.383 4.178 4.377 56,000 +0.17(+4.10%)
Mar 24, 2003 4.240 4.242 4.195 4.205 16,400 -0.04(-0.88%)
Mar 21, 2003 4.239 4.242 4.188 4.242 53,800 +0.01(+0.30%)
Mar 20, 2003 4.250 4.295 4.188 4.230 66,300 -0.06(-1.51%)
Mar 19, 2003 4.525 4.525 4.165 4.295 249,000 -0.23(-5.14%)
Mar 18, 2003 4.598 4.598 4.522 4.527 29,000 -0.09(-2.06%)
Mar 17, 2003 4.480 4.625 4.452 4.622 116,000 +0.12(+2.61%)
Mar 14, 2003 4.617 4.617 4.503 4.505 17,554 -0.09(-2.01%)
Mar 13, 2003 4.562 4.625 4.500 4.598 59,400 +0.04(+0.77%)
Mar 12, 2003 4.558 4.562 4.508 4.562 2,440,000 +0.00(+0.11%)
Mar 11, 2003 4.540 4.593 4.540 4.558 61,600 +0.00(+0.11%)
Mar 10, 2003 4.553 4.593 4.503 4.553 45,200 +0.04(+0.88%)
Mar 07, 2003 4.500 4.600 4.500 4.513 44,000 -0.02(-0.44%)
Mar 06, 2003 4.463 4.562 4.397 4.532 55,600 +0.07(+1.63%)
Mar 05, 2003 4.475 4.497 4.365 4.460 70,000 +0.06(+1.42%)
Mar 04, 2003 4.518 4.562 4.317 4.397 44,800 -0.14(-3.03%)
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.