I I V I Inc (NQ: IIVI )

67.68 USD -0.73 (-1.07%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 67.74 68.82 66.91 68.41 1,198,190 +0.95(+1.41%)
Jun 18, 2021 68.61 68.72 65.70 67.46 3,457,604 -1.90(-2.74%)
Jun 17, 2021 68.43 69.57 67.15 69.36 1,841,592 +0.57(+0.83%)
Jun 16, 2021 70.63 70.86 67.69 68.79 1,708,171 -2.17(-3.06%)
Jun 15, 2021 72.69 73.64 70.68 70.96 1,595,412 -1.88(-2.58%)
Jun 14, 2021 70.08 72.87 69.94 72.84 1,315,655 +2.74(+3.91%)
Jun 11, 2021 70.50 70.59 69.62 70.10 1,067,270 +0.09(+0.13%)
Jun 10, 2021 70.27 70.37 68.69 70.01 1,051,931 -0.58(-0.82%)
Jun 09, 2021 71.32 71.91 70.54 70.59 1,207,376 -0.41(-0.58%)
Jun 08, 2021 69.50 71.52 69.50 71.00 1,529,702 +1.85(+2.68%)
Jun 07, 2021 69.47 69.95 68.86 69.15 1,371,606 -0.10(-0.14%)
Jun 04, 2021 67.65 69.63 67.65 69.25 1,080,318 +1.77(+2.62%)
Jun 03, 2021 67.64 68.46 66.70 67.48 1,811,675 -0.58(-0.85%)
Jun 02, 2021 67.22 68.17 66.72 68.06 1,173,375 +0.44(+0.65%)
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.