IIVI Quote, Trading Chart, II-VI Incorporated

home / stock / iivi / iivi quote

Stock Information
Company Name: II-VI Incorporated
Stock Symbol: IIVI
Market: NASDAQ
Menu
IIVI IIVI Quote IIVI Short IIVI News IIVI Articles IIVI Message Board
Get IIVI Alerts

News, Short Squeeze, Breakout and More Instantly...
IIVI Quote
Last:$41.95
Change Percent:0.14%
Open:$41.89
Previous Close:$41.95
High:$42.3
Low:$41.065
Volume:2,189,226
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
IIVI Chart
Last Twenty Trading Days
Date:2022-09-07
Open:$41.89
Close:$41.95
High:$42.3
Low:$41.065
Volume:2,189,226
Date:2022-09-06
Open:$43.27
Close:$41.65
High:$43.35
Low:$40.8
Volume:4,749,229
Date:2022-09-02
Open:$45
Close:$43.41
High:$45.56
Low:$43.23
Volume:1,955,640
Date:2022-09-01
Open:$46.42
Close:$44.51
High:$46.99
Low:$43.85
Volume:2,837,961
Date:2022-08-31
Open:$47.72
Close:$47.23
High:$47.93
Low:$47.01
Volume:2,426,419
Date:2022-08-30
Open:$50.66
Close:$47.84
High:$50.93
Low:$47.59
Volume:2,540,389
Date:2022-08-29
Open:$51.61
Close:$50.28
High:$52.1333
Low:$50.23
Volume:2,259,622
Date:2022-08-26
Open:$54.2
Close:$51.89
High:$54.405
Low:$51.861
Volume:2,690,958
Date:2022-08-25
Open:$54.95
Close:$54.41
High:$55.44
Low:$53.735
Volume:2,185,564
Date:2022-08-24
Open:$58.2
Close:$54.88
High:$58.43
Low:$54.25
Volume:3,753,175
Date:2022-08-23
Open:$55.23
Close:$55.64
High:$56.425
Low:$55.04
Volume:3,375,867
Date:2022-08-22
Open:$54.79
Close:$54.86
High:$55.56
Low:$54.39
Volume:1,651,166
Date:2022-08-19
Open:$56.08
Close:$55.85
High:$57.07
Low:$55.69
Volume:2,945,710
Date:2022-08-18
Open:$53.19
Close:$56.83
High:$56.845
Low:$53.19
Volume:2,730,971
Date:2022-08-17
Open:$53.74
Close:$53.19
High:$54.07
Low:$52.58
Volume:2,414,550
Date:2022-08-16
Open:$53.5
Close:$54.6
High:$55.48
Low:$53.08
Volume:2,422,207
Date:2022-08-15
Open:$52.39
Close:$53.25
High:$53.3
Low:$52.2
Volume:974,157
Date:2022-08-12
Open:$51.95
Close:$52.94
High:$53.26
Low:$51.6
Volume:1,588,796
Date:2022-08-11
Open:$52.71
Close:$52.54
High:$53.31
Low:$51.9
Volume:1,002,838
Date:2022-08-10
Open:$52.05
Close:$52.15
High:$52.52
Low:$51.46
Volume:832,867