Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

II-VI Incorporated (IIVI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.60+1.35 (+2.54%)
At close: 04:00PM EDT
55.49 +0.89 (+1.63%)
After hours: 06:51PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202253.5055.4753.1154.6054.602,392,687
Aug 15, 202252.3953.3052.2053.2553.25974,200
Aug 12, 202251.9553.2651.6052.9452.941,588,500
Aug 11, 202252.7153.3151.9052.5452.541,002,800
Aug 10, 202252.0552.5251.4652.1552.15832,900
Aug 09, 202252.4652.6950.5950.9450.941,466,600
Aug 08, 202252.9953.8652.6053.2053.201,928,400
Aug 05, 202252.7553.1652.3852.9952.991,516,000
Aug 04, 202253.6253.7652.6653.4053.401,163,500
Aug 03, 202253.0053.7552.2153.2353.231,423,100
Aug 02, 202252.2653.3552.2552.8052.801,436,100
Aug 01, 202252.0853.2552.0552.9252.92894,600
Jul 29, 202252.4053.1351.9652.6452.641,126,300
Jul 28, 202252.4652.6051.5052.3752.371,404,100
Jul 27, 202251.4152.5551.4052.0352.031,153,900
Jul 26, 202250.8551.7050.6551.3051.301,389,500
Jul 25, 202251.3551.5150.4051.1451.141,243,000
Jul 22, 202252.6452.7651.3051.7951.79968,500
Jul 21, 202252.2252.6451.2752.6052.601,135,700
Jul 20, 202249.5852.3049.3251.7951.791,793,400
Jul 19, 202249.5950.3049.4649.9349.931,704,700
Jul 18, 202250.2150.2148.5148.7348.731,288,900
Jul 15, 202247.9449.3147.5049.3049.301,075,800
Jul 14, 202246.7247.5546.0647.4947.491,181,000
Jul 13, 202246.0247.3745.7847.1147.111,817,700
Jul 12, 202247.9148.5546.8047.0047.001,492,100
Jul 11, 202248.0648.0647.0047.8247.821,901,500
Jul 08, 202248.3049.0447.5648.7048.701,798,700
Jul 07, 202247.9548.7447.6048.7248.722,087,800
Jul 06, 202248.4248.9147.1247.1547.153,416,900
Jul 05, 202248.0548.8646.7848.3448.342,871,500
Jul 01, 202250.3350.9048.7649.1349.132,761,600
Jun 30, 202251.0251.9850.1450.9550.951,743,100
Jun 29, 202252.9253.0351.4551.8951.891,792,400
Jun 28, 202256.1057.0753.2453.2953.292,541,600
Jun 27, 202256.2157.1154.8756.1156.111,751,900
Jun 24, 202253.5255.8353.0355.7255.7213,680,300
Jun 23, 202251.5752.9450.7152.7552.751,984,900
Jun 22, 202252.2152.3851.1751.3351.331,773,900
Jun 21, 202252.8753.7252.2452.8552.851,709,100
Jun 17, 202253.7654.1951.4751.7751.773,069,700
Jun 16, 202254.5854.9951.8553.0453.042,959,600
Jun 15, 202256.4657.3354.8856.1856.181,214,500
Jun 14, 202256.6357.6555.3855.8655.861,066,800
Jun 13, 202256.9558.2855.9056.7056.701,558,900
Jun 10, 202259.0859.7058.3958.9858.98819,600
Jun 09, 202262.5563.3459.8559.8859.881,261,000
Jun 08, 202264.4064.5262.3463.2263.22818,300
Jun 07, 202263.6064.9163.1064.4664.461,101,300
Jun 06, 202262.6264.9462.5864.2164.211,344,100
Jun 03, 202262.6862.9661.4662.3162.31721,100
Jun 02, 202261.3763.8361.2263.8363.83881,600
Jun 01, 202263.0063.3060.6061.9261.921,104,500
May 31, 202261.1862.9061.0462.5062.501,102,000
May 27, 202258.8662.0958.7462.0862.081,313,900
May 26, 202256.5859.0456.2158.2558.251,349,400
May 25, 202257.4957.9156.1456.5756.571,694,100
May 24, 202261.1261.1257.2057.2857.281,619,400
May 23, 202259.6062.2358.3261.8361.831,599,000
May 20, 202259.8560.0056.8359.0859.081,650,400
May 19, 202262.7663.4058.5458.6758.672,304,700
May 18, 202264.7666.7263.0663.5863.581,877,100
May 17, 202263.8365.1563.3665.0965.091,473,600
May 16, 202263.1764.2162.0762.2562.25894,800
May 13, 202263.5764.8362.8963.8863.881,095,700
May 12, 202263.1364.7161.5162.5362.531,745,500
May 11, 202262.6066.8562.3563.9363.932,472,600
May 10, 202262.7063.8559.0163.0563.052,532,300
May 09, 202260.8461.4659.6960.2360.232,421,900
May 06, 202262.3562.8960.9261.8661.862,199,000
May 05, 202265.1266.5262.6263.4963.491,863,200
May 04, 202263.7066.7462.9266.2666.261,922,300
May 03, 202261.8462.9961.1562.6762.671,048,000
May 02, 202260.6261.9759.9161.7661.761,460,400
Apr 29, 202261.9463.2961.0061.2161.211,170,500
Apr 28, 202261.1063.0560.3762.3062.301,108,400
Apr 27, 202259.9561.3159.2460.3560.351,926,300
Apr 26, 202261.9962.3960.2060.2260.221,325,400
Apr 25, 202262.0462.7861.0162.5962.591,273,100
Apr 22, 202262.3963.5261.0462.1262.121,432,900
Apr 21, 202264.9065.1362.5862.9762.971,502,700
Apr 20, 202264.9465.1363.3163.9263.92936,500
Apr 19, 202262.0164.1861.8863.9163.911,022,900
Apr 18, 202261.7162.8861.6262.1962.191,190,700
Apr 14, 202264.1264.1961.8061.9861.981,786,800
Apr 13, 202263.6265.1563.0864.4464.44912,700
Apr 12, 202264.8765.2463.2763.3563.351,398,700
Apr 11, 202264.1665.3163.5363.6463.641,324,300
Apr 08, 202266.0066.5365.0465.2265.22860,900
Apr 07, 202267.9868.4866.1266.3666.361,082,300
Apr 06, 202267.6068.7266.3467.9367.931,328,700
Apr 05, 202270.9571.1768.2968.6268.621,285,700
Apr 04, 202271.9873.2470.7770.9370.931,139,300
Apr 01, 202272.5373.5770.5971.8871.881,217,000
Mar 31, 202273.3273.9772.4172.4972.491,087,800
Mar 30, 202274.0174.7672.7473.3873.38931,200
Mar 29, 202273.8875.0572.9274.4874.482,471,800
Mar 28, 202272.8373.4671.4573.4673.46890,500
Mar 25, 202272.0374.0472.0173.4373.431,496,100
Mar 24, 202269.1472.4168.6072.3972.391,177,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement