I I V I Inc (NQ: IIVI )

70.10 USD +0.09 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 46.34 47.81 45.61 47.53 1,458,800 +1.05(+2.26%)
May 28, 2020 45.95 47.47 45.47 46.48 1,810,927 +0.63(+1.37%)
May 27, 2020 46.17 46.63 44.04 45.85 1,466,241 -0.16(-0.35%)
May 26, 2020 46.15 46.87 45.40 46.01 1,159,062 +1.23(+2.75%)
May 22, 2020 45.00 45.55 44.51 44.78 1,309,500 -0.50(-1.10%)
May 21, 2020 47.58 48.29 44.52 45.28 2,054,285 -2.47(-5.17%)
May 20, 2020 46.03 47.86 45.82 47.75 2,429,684 +2.29(+5.04%)
May 19, 2020 42.77 46.44 42.71 45.46 3,234,058 +3.10(+7.32%)
May 18, 2020 40.93 42.88 40.93 42.36 2,013,325 +2.35(+5.87%)
May 15, 2020 41.02 41.73 37.73 40.01 4,241,400 -3.27(-7.56%)
May 14, 2020 43.89 44.22 41.53 43.28 2,842,088 -1.49(-3.33%)
May 13, 2020 42.48 45.69 42.40 44.77 3,820,499 +0.92(+2.10%)
May 12, 2020 46.60 48.68 43.66 43.85 9,443,516 +7.61(+21.00%)
May 11, 2020 35.23 36.78 34.60 36.24 2,375,620 +0.41(+1.14%)
May 08, 2020 35.43 35.85 34.88 35.83 1,078,500 +1.03(+2.96%)
May 07, 2020 33.97 34.84 33.58 34.80 993,496 +1.18(+3.51%)
May 06, 2020 33.06 33.85 32.29 33.62 903,015 +0.87(+2.66%)
May 05, 2020 31.81 33.93 31.72 32.75 1,107,942 +1.18(+3.74%)
May 04, 2020 32.10 32.45 30.61 31.57 1,430,834 -0.95(-2.92%)
May 01, 2020 33.31 33.75 31.57 32.52 1,651,900 -1.90(-5.52%)
Apr 30, 2020 34.65 34.90 34.01 34.42 1,254,794 -0.94(-2.66%)
Apr 29, 2020 33.30 35.71 33.29 35.36 1,659,750 +2.49(+7.58%)
Apr 28, 2020 32.88 33.21 32.45 32.87 1,213,056 +0.51(+1.58%)
Apr 27, 2020 31.10 32.67 30.95 32.36 1,230,314 +1.39(+4.49%)
Apr 24, 2020 29.84 31.00 29.25 30.97 1,363,100 +1.28(+4.31%)
Apr 23, 2020 28.84 29.84 28.65 29.69 1,246,322 +1.00(+3.49%)
Apr 22, 2020 29.24 29.24 28.48 28.69 1,139,881 +0.21(+0.74%)
Apr 21, 2020 27.55 29.02 27.44 28.48 1,654,406 +0.37(+1.32%)
Apr 20, 2020 27.59 28.64 27.02 28.11 838,285 +0.36(+1.30%)
Apr 17, 2020 28.07 28.78 27.32 27.75 1,239,100 +0.41(+1.50%)
Apr 16, 2020 27.36 27.79 26.73 27.34 1,447,734 +0.32(+1.18%)
Apr 15, 2020 27.30 27.47 26.55 27.02 1,570,113 -1.19(-4.22%)
Apr 14, 2020 28.69 29.70 28.13 28.21 1,151,910 +0.28(+1.00%)
Apr 13, 2020 28.50 28.50 27.51 27.93 1,118,139 -0.61(-2.14%)
Apr 09, 2020 29.25 29.70 27.66 28.54 1,759,900 -0.08(-0.28%)
Apr 08, 2020 28.19 29.69 27.80 28.62 1,350,301 +0.87(+3.14%)
Apr 07, 2020 27.02 28.21 26.86 27.75 1,580,899 +1.09(+4.09%)
Apr 06, 2020 24.78 26.90 24.44 26.66 2,065,277 +2.41(+9.94%)
Apr 03, 2020 25.37 26.06 23.90 24.25 1,374,400 -1.02(-4.04%)
Apr 02, 2020 26.03 27.23 24.82 25.27 1,496,449 -0.88(-3.37%)
Apr 01, 2020 27.39 27.70 25.94 26.15 1,424,521 -2.35(-8.25%)
Mar 31, 2020 28.92 29.54 28.00 28.50 1,150,017 -0.48(-1.66%)
Mar 30, 2020 28.20 29.88 27.40 28.98 1,449,408 +0.86(+3.06%)
Mar 27, 2020 27.85 29.16 27.12 28.12 1,666,900 -1.22(-4.16%)
Mar 26, 2020 28.69 29.84 27.99 29.34 2,028,563 +1.07(+3.78%)
Mar 25, 2020 27.56 29.01 25.85 28.27 1,631,709 +0.82(+2.99%)
Mar 24, 2020 28.17 29.11 26.54 27.45 1,937,684 +1.16(+4.41%)
Mar 23, 2020 26.29 28.21 24.21 26.29 2,344,681 +0.67(+2.62%)
Mar 20, 2020 26.35 27.10 24.56 25.62 3,325,300 +0.36(+1.43%)
Mar 19, 2020 24.11 26.09 22.56 25.26 2,359,045 +0.96(+3.95%)
Mar 18, 2020 24.55 26.07 22.27 24.30 2,577,321 -2.66(-9.87%)
Mar 17, 2020 23.16 26.97 22.03 26.96 2,771,272 +4.40(+19.50%)
Mar 16, 2020 21.55 23.32 20.99 22.56 2,163,092 -2.28(-9.18%)
Mar 13, 2020 23.04 24.88 20.39 24.84 2,650,500 +3.69(+17.45%)
Mar 12, 2020 20.71 22.50 19.00 21.15 3,600,308 -1.35(-6.00%)
Mar 11, 2020 24.93 25.00 21.56 22.50 3,952,059 -3.61(-13.83%)
Mar 10, 2020 26.82 27.13 23.71 26.11 2,477,665 +0.83(+3.28%)
Mar 09, 2020 27.35 27.79 24.91 25.28 2,533,576 -4.40(-14.82%)
Mar 06, 2020 30.08 30.60 28.73 29.68 1,755,700 -1.74(-5.54%)
Mar 05, 2020 30.97 32.15 30.87 31.42 1,570,178 -0.89(-2.75%)
Mar 04, 2020 30.89 32.41 30.28 32.31 1,747,104 +2.05(+6.77%)
Mar 03, 2020 30.84 31.81 29.75 30.26 2,068,574 -0.47(-1.53%)
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.