I I V I Inc (NQ: IIVI )

38.22 USD +0.33 (+0.87%)
Official Closing Price Updated: 7:43 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 39.67 40.42 37.55 38.22 3,336,208 +0.33(+0.87%)
Sep 17, 2020 37.38 38.15 37.00 37.89 1,495,581 -0.71(-1.83%)
Sep 16, 2020 39.69 40.05 38.47 38.60 1,359,229 -0.85(-2.17%)
Sep 15, 2020 39.05 39.56 39.00 39.45 1,283,370 +1.19(+3.11%)
Sep 14, 2020 37.08 38.49 36.82 38.26 1,423,692 +1.77(+4.85%)
Sep 11, 2020 36.86 37.51 36.04 36.49 1,348,200 -0.17(-0.46%)
Sep 10, 2020 38.36 38.83 36.14 36.66 2,675,655 -1.24(-3.27%)
Sep 09, 2020 38.71 39.00 37.85 37.90 1,839,973 +0.36(+0.96%)
Sep 08, 2020 37.82 39.26 37.53 37.54 2,158,965 -1.46(-3.74%)
Sep 04, 2020 39.51 40.60 38.01 39.00 2,487,400 -0.24(-0.61%)
Sep 03, 2020 41.97 42.00 38.62 39.24 3,514,516 -5.02(-11.34%)
Sep 02, 2020 43.50 44.28 43.03 44.26 2,105,509 +1.17(+2.72%)
Sep 01, 2020 44.55 44.91 42.46 43.09 1,940,361 -1.41(-3.17%)
Aug 31, 2020 44.52 45.00 43.81 44.50 2,301,088 +0.20(+0.45%)
Aug 28, 2020 42.32 44.49 42.32 44.30 1,112,000 +2.02(+4.78%)
Aug 27, 2020 44.74 44.88 41.85 42.28 2,158,106 -1.62(-3.69%)
Aug 26, 2020 42.50 44.04 42.31 43.90 1,804,973 +1.84(+4.37%)
Aug 25, 2020 43.33 43.49 41.36 42.06 2,160,375 -0.70(-1.64%)
Aug 24, 2020 42.90 43.30 42.19 42.76 1,151,262 +0.33(+0.78%)
Aug 21, 2020 43.40 43.74 42.18 42.43 1,798,100 -1.14(-2.62%)
Aug 20, 2020 43.19 43.75 42.79 43.57 1,501,264 -0.12(-0.27%)
Aug 19, 2020 44.67 45.34 43.53 43.69 1,473,025 -0.77(-1.73%)
Aug 18, 2020 46.21 47.31 44.29 44.46 2,368,326 -1.75(-3.79%)
Aug 17, 2020 47.12 47.91 46.00 46.21 1,557,870 -0.36(-0.77%)
Aug 14, 2020 49.45 49.74 45.66 46.57 3,713,500 -3.28(-6.58%)
Aug 13, 2020 52.00 52.25 48.21 49.85 3,837,512 -2.18(-4.19%)
Aug 12, 2020 51.86 52.88 50.91 52.03 2,165,355 +1.07(+2.10%)
Aug 11, 2020 50.51 52.67 50.51 50.96 1,294,075 +0.47(+0.93%)
Aug 10, 2020 51.54 52.43 50.49 50.49 1,152,912 -1.32(-2.55%)
Aug 07, 2020 52.00 52.94 50.60 51.81 856,500 -0.45(-0.86%)
Aug 06, 2020 52.84 52.97 51.98 52.26 1,275,993 -0.17(-0.32%)
Aug 05, 2020 52.20 52.86 51.55 52.43 2,243,107 +0.56(+1.08%)
Aug 04, 2020 51.27 52.15 50.11 51.87 1,850,829 +0.11(+0.21%)
Aug 03, 2020 51.00 52.08 50.92 51.76 2,040,097 +1.04(+2.05%)
Jul 31, 2020 49.81 50.91 48.18 50.72 1,851,500 +1.57(+3.19%)
Jul 30, 2020 48.10 49.49 47.26 49.15 2,161,058 -0.09(-0.18%)
Jul 29, 2020 46.66 49.71 46.57 49.24 2,733,303 +2.58(+5.53%)
Jul 28, 2020 47.04 48.42 46.24 46.66 2,479,752 -0.58(-1.23%)
Jul 27, 2020 45.25 47.40 45.02 47.24 1,621,405 +2.53(+5.66%)
Jul 24, 2020 45.57 45.72 44.37 44.71 1,073,400 -1.46(-3.16%)
Jul 23, 2020 45.51 46.98 45.42 46.17 1,568,840 +0.92(+2.03%)
Jul 22, 2020 45.61 46.59 45.17 45.25 1,394,866 -0.11(-0.24%)
Jul 21, 2020 47.03 47.29 45.03 45.36 1,228,860 -1.43(-3.06%)
Jul 20, 2020 44.69 46.88 44.54 46.79 1,754,685 +1.95(+4.35%)
Jul 17, 2020 44.33 45.70 44.33 44.84 1,051,000 +0.69(+1.56%)
Jul 16, 2020 45.54 45.66 43.53 44.15 1,260,751 -1.47(-3.22%)
Jul 15, 2020 45.43 46.60 44.18 45.62 1,844,025 +1.60(+3.63%)
Jul 14, 2020 43.43 44.05 42.19 44.02 1,452,526 +0.64(+1.48%)
Jul 13, 2020 45.14 45.60 43.16 43.38 1,879,576 -1.15(-2.58%)
Jul 10, 2020 44.15 45.08 43.40 44.53 1,624,100 +0.20(+0.45%)
Jul 09, 2020 43.41 44.53 42.68 44.33 3,137,634 +1.18(+2.73%)
Jul 08, 2020 44.69 45.19 42.51 43.15 3,173,213 -1.29(-2.90%)
Jul 07, 2020 45.65 46.40 44.29 44.44 3,809,144 -1.71(-3.71%)
Jul 06, 2020 44.95 46.88 44.39 46.15 6,277,695 +2.05(+4.65%)
Jul 02, 2020 44.54 45.20 43.92 44.10 10,770,699 +0.59(+1.36%)
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.