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
Apr 21, 2022 $64.90 $65.13 $62.58 $62.97 1 502 700
Apr 20, 2022 $64.94 $65.13 $63.31 $63.92 936 500
Apr 19, 2022 $62.01 $64.18 $61.88 $63.91 1 022 900
Apr 18, 2022 $61.71 $62.88 $61.62 $62.19 1 190 700
Apr 14, 2022 $63.67 $64.14 $61.80 $61.96 1 523 914
Apr 13, 2022 $63.62 $65.15 $63.08 $64.43 696 932
Apr 12, 2022 $64.87 $65.24 $63.27 $63.35 1 232 709
Apr 11, 2022 $64.16 $65.30 $63.53 $63.64 1 173 040
Apr 08, 2022 $66.00 $66.53 $65.04 $65.21 860 989
Apr 07, 2022 $67.98 $68.48 $66.12 $66.36 1 082 300
Apr 06, 2022 $67.60 $68.72 $66.34 $67.93 1 328 700
Apr 05, 2022 $70.95 $71.17 $68.29 $68.62 1 285 700
Apr 04, 2022 $71.98 $73.24 $70.77 $70.93 1 139 300
Apr 01, 2022 $72.53 $73.57 $70.59 $71.86 865 206
Mar 31, 2022 $73.32 $73.97 $72.41 $72.46 1 488 201
Mar 30, 2022 $74.01 $74.76 $72.74 $73.38 810 269
Mar 29, 2022 $73.88 $75.05 $72.92 $74.48 2 471 800
Mar 28, 2022 $72.83 $73.46 $71.45 $73.46 890 500
Mar 25, 2022 $72.03 $74.04 $72.01 $73.43 1 495 603
Mar 24, 2022 $69.14 $72.41 $68.60 $72.39 1 132 968
Mar 23, 2022 $70.96 $71.69 $68.77 $68.99 790 470
Mar 22, 2022 $69.32 $71.92 $69.27 $71.75 1 220 194
Mar 21, 2022 $70.50 $71.41 $68.46 $68.94 663 381
Mar 18, 2022 $68.27 $71.46 $68.27 $70.79 1 673 727
Mar 17, 2022 $67.77 $69.45 $66.73 $69.36 772 500
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