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 | $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 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2016 | $21.52 | $21.61 | $21.35 | $21.61 | 288 500 |
| Feb 25, 2016 | $21.58 | $21.63 | $21.32 | $21.50 | 165 700 |
| Feb 24, 2016 | $21.35 | $21.64 | $21.01 | $21.61 | 285 600 |
| Feb 23, 2016 | $20.96 | $22.00 | $20.96 | $21.61 | 727 800 |
| Feb 22, 2016 | $21.26 | $21.31 | $20.77 | $20.98 | 541 300 |
| Feb 19, 2016 | $20.43 | $21.15 | $20.32 | $21.14 | 457 400 |
| Feb 18, 2016 | $20.36 | $20.82 | $20.27 | $20.47 | 413 000 |
| Feb 17, 2016 | $20.24 | $20.41 | $19.94 | $20.38 | 335 800 |
| Feb 16, 2016 | $19.99 | $20.28 | $19.82 | $20.15 | 291 800 |
| Feb 12, 2016 | $19.71 | $19.99 | $19.54 | $19.91 | 262 600 |
| Feb 11, 2016 | $19.32 | $19.70 | $19.02 | $19.57 | 459 500 |
| Feb 10, 2016 | $20.18 | $20.37 | $19.74 | $19.76 | 281 200 |
| Feb 09, 2016 | $19.66 | $20.25 | $19.66 | $20.00 | 364 000 |
| Feb 08, 2016 | $19.88 | $20.12 | $19.71 | $19.97 | 325 200 |
| Feb 05, 2016 | $20.16 | $20.58 | $20.04 | $20.12 | 477 300 |
| Feb 04, 2016 | $20.28 | $20.52 | $20.22 | $20.35 | 381 900 |
| Feb 03, 2016 | $20.75 | $20.79 | $20.07 | $20.36 | 386 300 |
| Feb 02, 2016 | $20.44 | $20.80 | $20.25 | $20.49 | 369 900 |
| Feb 01, 2016 | $20.80 | $20.97 | $20.36 | $20.50 | 600 400 |
| Jan 29, 2016 | $19.79 | $20.80 | $19.79 | $20.80 | 922 700 |
| Jan 28, 2016 | $19.53 | $19.84 | $19.50 | $19.79 | 529 200 |
| Jan 27, 2016 | $19.82 | $20.25 | $19.37 | $19.49 | 844 200 |
| Jan 26, 2016 | $17.78 | $19.76 | $17.30 | $19.53 | 1 122 500 |
| Jan 25, 2016 | $16.94 | $17.12 | $16.71 | $17.00 | 394 100 |
| Jan 22, 2016 | $16.94 | $16.99 | $16.65 | $16.86 | 424 500 |
