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
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.22 -0.38% 57.58 20:00:00
Open Price Low Price High Price Close Price Prev Close
58.65 57.28 58.65 57.56 57.80
more quote information »

IIVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.5858.6554.3555.921,085,2590.000.0%
1 Month62.1962.3254.3557.951,219,777-4.61-7.41%
3 Months71.5471.589954.3562.181,238,888-13.96-19.51%
6 Months82.6783.4554.3566.381,476,655-25.09-30.35%
1 Year44.99100.4443.9470.341,577,44012.5927.98%
3 Years38.13100.4419.0049.451,420,07219.4551.01%
5 Years25.75100.4419.0047.131,117,49331.83123.61%

IIVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 57.56 -0.24 -0.42% 58.65 58.65 57.28 691,424
Oct 14 2021 57.80 1.97 3.53% 56.52 58.06 56.39 697,322
Oct 13 2021 55.83 0.73 1.32% 55.14 56.29 55.02 939,375
Oct 12 2021 55.10 -0.19 -0.34% 55.19 55.46 54.35 1,535,069
Oct 11 2021 55.29 -1.92 -3.36% 56.628 57.00 55.26 1,509,823
Oct 08 2021 57.21 -0.32 -0.56% 57.58 58.07 57.04 744,708
Oct 07 2021 57.53 2.92 5.35% 55.60 58.55 55.60 1,588,827
Oct 06 2021 54.61 -1.02 -1.83% 55.01 55.87 54.43 1,303,585
Oct 05 2021 55.63 0.08 0.14% 56.12 56.85 55.52 1,620,506
Oct 04 2021 55.55 -5.04 -8.32% 58.01 58.12 55.42 3,013,384
Oct 01 2021 60.59 1.23 2.07% 59.75 60.91 58.95 621,044
Sep 30 2021 59.36 -0.17 -0.29% 59.77 60.825 59.27 765,013
Sep 29 2021 59.53 -0.82 -1.36% 60.45 60.93 59.425 610,639
Sep 28 2021 60.35 -0.40 -0.66% 60.06 60.80 59.20 1,054,877
Sep 27 2021 60.75 -0.73 -1.19% 61.43 62.14 60.74 1,171,482
Sep 24 2021 61.48 0.15 0.24% 61.12 61.67 60.52 834,055
Sep 23 2021 61.33 0.33 0.54% 61.64 62.32 61.2323 636,056
Sep 22 2021 61.00 1.63 2.75% 59.97 61.33 59.18 966,023
Sep 21 2021 59.37 0.08 0.13% 59.89 60.04 58.81 853,802
Sep 20 2021 59.29 -1.17 -1.94% 59.21 59.59 57.75 1,431,398
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.