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 $41.21 $41.21 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 $41.21 $41.21
52 weeks $29.90 $75.05

Historical II-VI Incorporated prices

Date Open High Low Close Volume
Sep 14, 2022 $43.14 $43.47 $41.95 $42.39 1 376 853
Sep 13, 2022 $43.78 $44.70 $43.31 $43.57 1 918 000
Sep 12, 2022 $45.45 $46.24 $44.83 $44.89 2 361 300
Sep 09, 2022 $43.68 $44.41 $42.75 $44.23 1 827 800
Sep 08, 2022 $43.10 $43.26 $41.63 $43.26 982 200
Sep 07, 2022 $41.89 $42.30 $41.07 $41.95 2 189 226
Sep 06, 2022 $43.27 $43.35 $40.80 $41.65 4 748 645
Sep 02, 2022 $45.00 $45.56 $43.23 $43.41 1 955 600
Sep 01, 2022 $46.42 $46.99 $43.85 $44.51 2 837 360
Aug 31, 2022 $47.72 $47.93 $47.01 $47.23 2 424 781
Aug 30, 2022 $50.66 $50.93 $47.59 $47.84 2 540 613
Aug 29, 2022 $51.61 $52.13 $50.23 $50.28 2 268 961
Aug 26, 2022 $54.20 $54.41 $51.86 $51.89 2 690 941
Aug 25, 2022 $54.95 $55.44 $53.74 $54.41 2 185 028
Aug 24, 2022 $58.20 $58.43 $54.25 $54.88 3 751 028
Aug 23, 2022 $55.23 $56.43 $55.04 $55.64 3 376 286
Aug 22, 2022 $54.79 $55.56 $54.39 $54.86 1 651 150
Aug 19, 2022 $56.08 $57.07 $55.69 $55.85 2 945 590
Aug 18, 2022 $53.19 $56.85 $53.19 $56.83 2 730 763
Aug 17, 2022 $53.74 $54.07 $52.58 $53.19 2 414 486
Aug 16, 2022 $53.50 $55.48 $53.08 $54.60 2 422 196
Aug 15, 2022 $52.39 $53.30 $52.20 $53.25 974 133
Aug 12, 2022 $51.95 $53.26 $51.60 $52.94 1 588 496
Aug 11, 2022 $52.71 $53.31 $51.90 $52.54 1 002 768
Aug 10, 2022 $52.05 $52.52 $51.46 $52.15 830 705
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