14-day Premium Trial Subscription Try For FreeTry Free
$41.21
+0 (+0%)
At Close: Feb 07, 2023
Forecast Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Tuesday, 7th Feb 2023 IIVI stock ended at $41.21. During the day the stock fluctuated 0% from a day low at $41.21 to a day high of $41.21.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical II-VI Incorporated prices

Date Open High Low Close Volume
Mar 16, 2022 $65.50 $67.92 $65.41 $67.86 1 365 400
Mar 15, 2022 $63.26 $64.85 $62.69 $64.71 882 600
Mar 14, 2022 $65.68 $66.06 $62.42 $62.67 1 012 500
Mar 11, 2022 $65.12 $66.83 $64.79 $65.69 1 467 900
Mar 10, 2022 $64.22 $65.46 $63.32 $64.23 541 800
Mar 09, 2022 $65.30 $66.81 $65.20 $65.76 1 054 000
Mar 08, 2022 $61.94 $66.10 $61.23 $63.33 1 465 500
Mar 07, 2022 $64.81 $65.25 $61.81 $62.18 1 656 000
Mar 04, 2022 $69.50 $69.81 $64.64 $65.31 1 657 000
Mar 03, 2022 $71.21 $71.25 $69.36 $70.19 1 144 000
Mar 02, 2022 $68.85 $71.36 $68.47 $70.77 1 128 300
Mar 01, 2022 $69.46 $69.63 $67.36 $68.05 996 900
Feb 28, 2022 $70.11 $70.36 $68.32 $69.46 1 210 900
Feb 25, 2022 $70.61 $71.19 $68.61 $70.67 899 200
Feb 24, 2022 $65.60 $70.31 $65.34 $70.16 1 224 000
Feb 23, 2022 $70.96 $71.32 $67.77 $67.81 1 271 000
Feb 22, 2022 $70.01 $72.15 $69.99 $70.28 812 000
Feb 18, 2022 $73.03 $73.50 $71.46 $71.74 944 000
Feb 17, 2022 $73.58 $74.02 $72.69 $73.37 2 260 100
Feb 16, 2022 $71.28 $73.83 $70.73 $73.78 1 582 800
Feb 15, 2022 $68.79 $71.86 $68.58 $71.63 1 204 700
Feb 14, 2022 $66.49 $68.05 $66.19 $67.65 1 293 700
Feb 11, 2022 $68.04 $69.54 $66.36 $66.73 1 608 400
Feb 10, 2022 $67.44 $71.02 $67.05 $68.35 1 780 000
Feb 09, 2022 $64.37 $69.54 $64.37 $68.25 2 699 600
Click to get the best stock tips daily for free!

About II-VI Incorporated

II-VIorporated II-VI Incorporated develops, manufactures, and markets engineered materials, optoelectronic components, and devices worldwide. It operates through two segments, Compound Semiconductors and Photonic Solutions. The Compound Semiconductors segment provides optical and electro-optical components and materials used in high-power CO2 lasers, fiber-lasers, and direct diode lasers for materials processing applications; infrared optical components and hig... IIVI Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT