1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. II VI Incorporated (IIVI)
  7. Historical

IIVI

II VI Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
II VI Incorporated IIVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.68 -2.61% 62.69 17:00:00
Open Price Low Price High Price Close Price Prev Close
61.787 61.74 63.35 62.69 64.37
more quote information »

IIVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week64.6065.6861.7464.271,218,066-1.91-2.96%
1 Month60.6266.4760.2264.171,180,0442.073.41%
3 Months61.9766.4754.3560.751,107,0450.721.16%
6 Months66.9075.2354.3564.891,208,558-4.21-6.29%
1 Year67.82100.4454.3571.241,557,657-5.13-7.56%
3 Years35.48100.4419.0050.241,412,29627.2176.69%
5 Years31.40100.4419.0047.641,132,71931.2999.65%

IIVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 62.69 -1.68 -2.61% 61.787 63.35 61.74 1,128,362
Nov 24 2021 64.37 0.19 0.3% 63.70 65.11 63.22 1,067,212
Nov 23 2021 64.18 -0.24 -0.37% 65.68 65.68 63.10 1,808,416
Nov 22 2021 64.42 0.34 0.53% 64.27 65.4199 63.79 1,259,247
Nov 19 2021 64.08 -0.90 -1.39% 64.60 65.27 63.28 737,389
Nov 18 2021 64.98 -0.35 -0.54% 65.43 65.48 63.46 895,769
Nov 17 2021 65.33 0.08 0.12% 65.00 65.52 64.21 821,954
Nov 16 2021 65.25 -0.10 -0.15% 65.01 65.67 64.79 800,257
Nov 15 2021 65.35 0.15 0.23% 65.50 66.055 64.94 644,590
Nov 12 2021 65.20 -0.18 -0.28% 65.84 65.84 64.60 759,832
Nov 11 2021 65.38 1.38 2.16% 64.48 66.331 64.17 1,107,973
Nov 10 2021 64.00 -0.21 -0.33% 63.45 65.05 62.64 1,407,641
Nov 09 2021 64.21 0.57 0.9% 63.12 66.47 63.12 2,957,752
Nov 08 2021 63.64 -0.61 -0.95% 64.59 65.60 63.19 1,489,731
Nov 05 2021 64.25 0.32 0.5% 64.31 65.68 64.00 1,058,090
Nov 04 2021 63.93 -0.15 -0.23% 64.44 64.79 63.10 1,303,186
Nov 03 2021 64.08 0.21 0.33% 63.87 65.44 63.72 1,138,683
Nov 02 2021 63.87 0.64 1.01% 63.42 64.00 62.99 955,686
Nov 01 2021 63.23 2.72 4.5% 60.48 63.59 60.27 1,382,381
Oct 29 2021 60.51 -0.67 -1.1% 60.62 61.89 60.22 825,052
Oct 28 2021 61.18 3.29 5.68% 58.08 61.84 57.79 1,963,075
Oct 27 2021 57.89 -0.55 -0.94% 58.44 58.90 57.54 1,130,230
See More Historical Prices »


Your Recent History
NASDAQ
IIVI
II VI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.