Australia markets open in 1 hour 5 minutes

II-VI Incorporated (IIVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.28-4.55 (-7.36%)
At close: 04:00PM EDT
57.30 +0.02 (+0.03%)
After hours: 05:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202261.1261.1257.2057.2857.281,619,266
23 May 202259.6062.2358.3261.8361.831,599,000
20 May 202259.8560.0056.8359.0859.081,649,600
19 May 202262.7663.4058.5458.6758.672,304,700
18 May 202264.7666.7263.0663.5863.581,877,100
17 May 202263.8365.1563.3665.0965.091,473,600
16 May 202263.1764.2162.0762.2562.25894,800
13 May 202263.5764.8362.8963.8863.881,095,700
12 May 202263.1364.7161.5162.5362.531,745,500
11 May 202262.6066.8562.3563.9363.932,472,600
10 May 202262.7063.8559.0163.0563.052,532,300
09 May 202260.8461.4659.6960.2360.232,421,900
06 May 202262.3562.8960.9261.8661.862,199,000
05 May 202265.1266.5262.6263.4963.491,863,200
04 May 202263.7066.7462.9266.2666.261,922,300
03 May 202261.8462.9961.1562.6762.671,048,000
02 May 202260.6261.9759.9161.7661.761,460,400
29 Apr 202261.9463.2961.0061.2161.211,170,500
28 Apr 202261.1063.0560.3762.3062.301,108,400
27 Apr 202259.9561.3159.2460.3560.351,926,300
26 Apr 202261.9962.3960.2060.2260.221,325,400
25 Apr 202262.0462.7861.0162.5962.591,273,100
22 Apr 202262.3963.5261.0462.1262.121,432,900
21 Apr 202264.9065.1362.5862.9762.971,502,700
20 Apr 202264.9465.1363.3163.9263.92936,500
19 Apr 202262.0164.1861.8863.9163.911,022,900
18 Apr 202261.7162.8861.6262.1962.191,190,700
14 Apr 202264.1264.1961.8061.9861.981,786,800
13 Apr 202263.6265.1563.0864.4464.44912,700
12 Apr 202264.8765.2463.2763.3563.351,398,700
11 Apr 202264.1665.3163.5363.6463.641,324,300
08 Apr 202266.0066.5365.0465.2265.22860,900
07 Apr 202267.9868.4866.1266.3666.361,082,300
06 Apr 202267.6068.7266.3467.9367.931,328,700
05 Apr 202270.9571.1768.2968.6268.621,285,700
04 Apr 202271.9873.2470.7770.9370.931,139,300
01 Apr 202272.5373.5770.5971.8871.881,217,000
31 Mar 202273.3273.9772.4172.4972.491,087,800
30 Mar 202274.0174.7672.7473.3873.38931,200
29 Mar 202273.8875.0572.9274.4874.482,471,800
28 Mar 202272.8373.4671.4573.4673.46890,500
25 Mar 202272.0374.0472.0173.4373.431,496,100
24 Mar 202269.1472.4168.6072.3972.391,177,100
23 Mar 202270.9671.6968.7668.9968.99790,900
22 Mar 202269.3271.9269.2771.7571.751,226,800
21 Mar 202270.5071.4168.4668.9468.94710,900
18 Mar 202268.2771.4668.2770.7970.791,674,800
17 Mar 202267.7769.4566.7369.3669.36772,500
16 Mar 202265.5067.9265.4167.8667.861,365,400
15 Mar 202263.2664.8562.6964.7164.71882,600
14 Mar 202265.6866.0662.4262.6762.671,012,500
11 Mar 202265.1266.8364.7965.6965.691,467,900
10 Mar 202264.2265.4663.3264.2364.23541,800
09 Mar 202265.3066.8165.2065.7665.761,054,000
08 Mar 202261.9466.1061.2363.3363.331,465,500
07 Mar 202264.8165.2561.8162.1862.181,656,000
04 Mar 202269.5069.8164.6465.3165.311,657,000
03 Mar 202271.2171.2569.3670.1970.191,144,000
02 Mar 202268.8571.3668.4770.7770.771,128,300
01 Mar 202269.4669.6367.3668.0568.05996,900
28 Feb 202270.1170.3668.3269.4669.461,210,900
25 Feb 202270.6171.1968.6170.6770.67899,200
24 Feb 202265.6070.3165.3470.1670.161,224,000
23 Feb 202270.9671.3267.7767.8167.811,271,000
22 Feb 202270.0172.1569.9970.2870.28812,000
18 Feb 202273.0373.5071.4671.7471.74944,000
17 Feb 202273.5874.0272.6973.3773.372,260,100
16 Feb 202271.2873.8370.7373.7873.781,582,800
15 Feb 202268.7971.8668.5871.6371.631,204,700
14 Feb 202266.4968.0566.1967.6567.651,293,700
11 Feb 202268.0469.5466.3666.7366.731,608,400
10 Feb 202267.4471.0267.0568.3568.351,780,000
09 Feb 202264.3769.5464.3768.2568.252,699,600
08 Feb 202262.5565.3562.5164.9164.912,467,900
07 Feb 202262.3463.8262.2663.0563.05960,200
04 Feb 202261.0062.4760.2962.0862.081,085,800
03 Feb 202262.6463.2060.4061.1061.101,844,300
02 Feb 202264.0764.5563.0064.1064.10993,900
01 Feb 202263.8063.9961.8563.6663.661,035,600
31 Jan 202260.3763.4959.6763.4063.401,251,300
28 Jan 202259.1160.1257.0160.0560.052,196,500
27 Jan 202261.7361.9559.2559.3759.372,152,400
26 Jan 202263.2063.4760.4460.8560.851,444,600
25 Jan 202262.5562.9861.3561.4761.471,507,000
24 Jan 202261.9563.8160.0563.7763.771,608,600
21 Jan 202263.1865.1962.7463.1163.111,373,000
20 Jan 202265.6566.8064.1464.1464.141,260,500
19 Jan 202268.4568.9064.7365.9665.961,623,800
18 Jan 202269.8170.2668.3268.4368.43954,800
14 Jan 202269.2871.1869.0571.0571.05924,500
13 Jan 202272.0572.4569.9470.2770.27912,600
12 Jan 202272.8973.9671.3271.5571.55872,800
11 Jan 202271.7372.7271.1272.6872.68950,400
10 Jan 202270.8571.4468.8471.2471.241,117,900
07 Jan 202271.2872.3569.9071.7971.791,107,300
06 Jan 202272.1373.2071.3071.7271.721,167,000
05 Jan 202273.9074.8372.3572.4072.401,318,300
04 Jan 202271.5974.6670.3374.4974.492,098,000
03 Jan 202270.6372.4369.7071.5371.531,353,500
31 Dec 202168.2068.7267.6868.3368.33477,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...