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
Aug 09, 2022 $52.46 $52.69 $50.59 $50.94 1 466 176
Aug 08, 2022 $52.99 $53.86 $52.60 $53.20 1 928 408
Aug 05, 2022 $52.75 $53.16 $52.38 $52.99 1 516 019
Aug 04, 2022 $53.62 $53.76 $52.66 $53.40 1 163 504
Aug 03, 2022 $53.00 $53.75 $52.21 $53.23 1 423 121
Aug 02, 2022 $52.26 $53.35 $52.25 $52.80 1 436 062
Aug 01, 2022 $52.08 $53.25 $52.05 $52.92 894 608
Jul 29, 2022 $52.40 $53.13 $51.96 $52.64 1 125 726
Jul 28, 2022 $52.46 $52.60 $51.50 $52.37 1 404 050
Jul 27, 2022 $51.41 $52.55 $51.40 $52.03 1 153 949
Jul 26, 2022 $50.85 $51.70 $50.65 $51.30 1 385 251
Jul 25, 2022 $51.35 $51.51 $50.40 $51.14 1 243 013
Jul 22, 2022 $52.64 $52.76 $51.30 $51.79 968 489
Jul 21, 2022 $52.22 $52.64 $51.27 $52.60 1 135 653
Jul 20, 2022 $49.58 $52.30 $49.32 $51.79 1 812 967
Jul 19, 2022 $49.59 $50.30 $49.46 $49.93 1 704 716
Jul 18, 2022 $50.21 $50.21 $48.51 $48.73 1 259 406
Jul 15, 2022 $47.94 $49.31 $47.50 $49.30 1 075 753
Jul 14, 2022 $46.72 $47.55 $46.06 $47.49 1 181 036
Jul 13, 2022 $46.02 $47.37 $45.78 $47.11 1 816 348
Jul 12, 2022 $47.91 $48.55 $46.80 $47.00 1 492 082
Jul 11, 2022 $48.06 $48.06 $47.00 $47.82 1 901 561
Jul 08, 2022 $48.30 $49.04 $47.56 $48.70 1 798 701
Jul 07, 2022 $47.95 $48.74 $47.60 $48.72 2 087 815
Jul 06, 2022 $48.42 $48.91 $47.12 $47.15 3 416 906
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