NASDAQ:IIVI
Delisted
II-VI Incorporated Stock Price (Quote)
$41.21
+0 (+0%)
At Close: Feb 07, 2023
| 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 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 18, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 17, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 14, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 13, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 12, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 11, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 10, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 07, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 06, 2022 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| Oct 05, 2022 | $37.59 | $38.39 | $37.20 | $38.39 | 1 179 861 |
| Oct 04, 2022 | $37.11 | $38.40 | $37.07 | $38.40 | 1 151 982 |
| Oct 03, 2022 | $35.18 | $36.48 | $34.65 | $36.22 | 1 243 435 |
| Sep 30, 2022 | $35.47 | $36.25 | $34.64 | $34.85 | 2 327 613 |
| Sep 29, 2022 | $35.72 | $35.96 | $34.50 | $35.47 | 1 547 695 |
| Sep 28, 2022 | $36.01 | $36.96 | $35.90 | $36.46 | 2 051 025 |
| Sep 27, 2022 | $37.19 | $37.91 | $35.78 | $36.38 | 1 927 211 |
| Sep 26, 2022 | $37.36 | $37.95 | $36.62 | $36.67 | 1 849 691 |
| Sep 23, 2022 | $37.76 | $37.83 | $35.98 | $37.30 | 2 690 370 |
| Sep 22, 2022 | $40.53 | $40.63 | $38.36 | $38.44 | 1 823 736 |
| Sep 21, 2022 | $41.13 | $42.01 | $40.62 | $40.66 | 1 318 578 |
| Sep 20, 2022 | $41.02 | $41.51 | $40.49 | $40.79 | 1 607 859 |
| Sep 19, 2022 | $41.33 | $42.13 | $40.60 | $41.21 | 1 498 616 |
| Sep 16, 2022 | $41.54 | $41.83 | $40.91 | $41.75 | 2 624 757 |
| Sep 15, 2022 | $42.06 | $43.36 | $41.60 | $42.07 | 1 923 340 |
