I I V I Inc (NQ: IIVI )

68.47 USD +0.06 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 67.95 68.91 67.29 68.47 941,050 +0.06(+0.09%)
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%)
Jun 01, 2021 68.00 68.40 66.92 67.62 974,158 +0.25(+0.37%)
May 28, 2021 68.71 68.71 67.21 67.37 1,079,763 -1.20(-1.75%)
May 27, 2021 68.19 69.62 67.11 68.57 1,786,573 +0.51(+0.75%)
May 26, 2021 66.90 68.33 66.87 68.06 1,020,416 +2.16(+3.28%)
May 25, 2021 66.90 67.26 65.72 65.90 987,360 -0.42(-0.63%)
May 24, 2021 66.72 67.08 65.76 66.32 952,958 -0.02(-0.03%)
May 21, 2021 66.33 67.37 65.95 66.34 1,629,110 +0.45(+0.68%)
May 20, 2021 65.16 66.45 65.08 65.89 1,463,587 +0.85(+1.31%)
May 19, 2021 61.00 65.10 60.63 65.04 1,997,438 +2.39(+3.81%)
May 18, 2021 62.27 63.81 61.82 62.65 1,687,843 -0.92(-1.45%)
May 17, 2021 62.82 64.39 62.34 63.57 1,711,470 -0.10(-0.16%)
May 14, 2021 61.88 64.03 61.02 63.67 1,950,046 +2.17(+3.53%)
May 13, 2021 60.81 61.78 59.58 61.50 2,238,198 +1.08(+1.79%)
May 12, 2021 61.44 62.84 60.05 60.42 3,402,048 -4.04(-6.27%)
May 11, 2021 59.48 65.00 59.25 64.46 2,390,061 +2.45(+3.95%)
May 10, 2021 63.25 63.73 61.56 62.01 2,075,498 -1.63(-2.56%)
May 07, 2021 60.51 64.40 59.92 63.64 2,701,975 +3.73(+6.23%)
May 06, 2021 59.82 63.07 58.82 59.91 6,421,826 -4.68(-7.25%)
May 05, 2021 66.72 67.07 64.15 64.59 3,112,589 +0.03(+0.05%)
May 04, 2021 66.01 66.23 63.58 64.56 2,111,145 -2.47(-3.68%)
May 03, 2021 68.19 68.39 66.30 67.03 2,305,999 -0.11(-0.16%)
Apr 30, 2021 70.63 71.19 66.57 67.14 3,607,000 -4.79(-6.66%)
Apr 29, 2021 76.14 76.14 70.77 71.93 2,415,494 -2.63(-3.53%)
Apr 28, 2021 75.47 75.71 73.75 74.56 1,780,785 -1.02(-1.35%)
Apr 27, 2021 77.83 78.09 75.52 75.58 1,418,307 -2.27(-2.92%)
Apr 26, 2021 77.80 78.34 77.13 77.85 1,275,455 -0.02(-0.03%)
Apr 23, 2021 76.69 79.12 76.37 77.87 1,864,400 +1.86(+2.45%)
Apr 22, 2021 77.36 78.43 75.60 76.01 2,695,856 -0.50(-0.65%)
Apr 21, 2021 75.55 76.97 74.75 76.51 1,687,426 +0.74(+0.98%)
Apr 20, 2021 76.78 78.70 74.87 75.77 4,518,725 -1.26(-1.64%)
Apr 19, 2021 80.92 81.61 76.56 77.03 2,194,958 -4.39(-5.39%)
Apr 16, 2021 81.98 82.52 80.59 81.42 1,512,500 -0.25(-0.31%)
Apr 15, 2021 82.67 83.45 81.15 81.67 1,703,555 +0.39(+0.48%)
Apr 14, 2021 79.76 82.75 79.20 81.28 2,722,567 +2.19(+2.77%)
Apr 13, 2021 80.51 81.73 78.27 79.09 1,975,084 -0.91(-1.14%)
Apr 12, 2021 78.84 82.22 77.60 80.00 4,141,861 +3.79(+4.97%)
Apr 09, 2021 75.53 76.62 75.07 76.21 1,255,900 -0.01(-0.01%)
Apr 08, 2021 75.58 76.39 74.89 76.22 1,913,052 +1.87(+2.52%)
Apr 07, 2021 74.78 76.13 74.14 74.35 1,578,071 -1.12(-1.48%)
Apr 06, 2021 75.26 76.09 74.51 75.47 3,016,701 +0.21(+0.28%)
Apr 05, 2021 72.31 75.69 71.83 75.26 3,054,652 +3.86(+5.41%)
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.