Australia markets open in 44 minutes

II-VI Incorporated (IIVIP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.00-1.81 (-0.87%)
At close: 04:00PM EDT
206.73 -0.27 (-0.13%)
After hours: 05:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 2022203.50207.07204.00207.00207.001,435
01 July 2022210.00211.23210.00210.74210.74900
30 June 2022215.02215.02215.02215.02215.02500
29 June 2022223.22223.22223.22223.22223.225,800
28 June 2022230.72230.72223.22223.22223.224,900
27 June 2022235.44235.44234.86234.88234.882,900
24 June 2022223.57228.72223.57228.72228.72800
23 June 2022220.00220.00220.00220.00220.00500
22 June 2022217.70220.45216.38220.45220.453,200
21 June 2022223.12223.12223.12223.12223.1210,600
17 June 2022221.41221.41219.17219.24219.241,000
16 June 2022221.89221.91221.89221.89221.891,300
15 June 2022238.65238.65233.74233.74233.7487,900
14 June 2022232.63232.63232.63232.63232.635,800
14 June 20223 Dividend
13 June 2022237.63237.63236.77236.77233.775,600
10 June 2022247.40247.51245.48246.21243.091,800
09 June 2022251.40251.40251.40251.40248.21700
08 June 2022263.16263.16263.16263.16259.83-
07 June 2022263.33263.33263.16263.16259.83700
06 June 2022258.50258.50258.50258.50255.22400
03 June 2022258.50258.50258.50258.50255.22300
02 June 2022261.26261.26261.26261.26257.95500
01 June 2022259.97259.97255.26257.25253.99900
31 May 2022260.32260.54259.14259.72256.438,200
27 May 2022247.50257.35247.50257.30254.042,600
26 May 2022242.88246.63242.88244.47241.373,200
25 May 2022240.00240.00236.02238.12235.105,600
24 May 2022249.19255.65249.19255.65252.41900
23 May 2022245.86245.86245.86245.86242.74400
20 May 2022247.02247.02241.00241.19238.131,400
19 May 2022250.21250.21247.00247.00243.871,800
18 May 2022268.46268.46268.46268.46265.0640,300
17 May 2022261.08261.08261.08261.08257.77500
16 May 2022261.08261.08261.08261.08257.77300
13 May 2022261.08261.08261.08261.08257.77200
12 May 2022262.76262.76262.76262.76259.431,100
11 May 2022254.57254.57254.57254.57251.34400
10 May 2022254.60256.17254.57254.57251.341,500
09 May 2022252.50252.50250.38250.38247.212,100
06 May 2022258.82258.82258.82258.82255.5430,300
05 May 2022270.95270.95260.12260.12256.82900
04 May 2022261.99273.71261.99272.00268.553,500
03 May 2022258.25260.48257.82257.83254.563,800
02 May 2022249.56249.56249.56249.56246.40600
29 Apr 2022259.28259.28254.05254.56251.338,700
28 Apr 2022252.10252.10252.10252.10248.91800
27 Apr 2022251.36251.36250.43251.03247.851,400
26 Apr 2022255.87255.87255.87255.87252.63-
25 Apr 2022255.87255.87255.87255.87252.63-
22 Apr 2022260.26260.26255.87255.87252.63600
21 Apr 2022259.84259.84259.84259.84256.55600
20 Apr 2022265.83265.83265.83265.83262.46400
19 Apr 2022258.37263.50258.11263.44260.104,700
18 Apr 2022257.05259.77257.05259.48256.192,400
14 Apr 2022258.27258.27257.37258.02254.759,200
13 Apr 2022262.93263.87262.93263.87260.531,400
12 Apr 2022266.78266.81261.83261.83258.511,800
11 Apr 2022267.10267.10265.22265.25261.892,300
08 Apr 2022271.64273.57270.40270.40266.971,700
07 Apr 2022274.44274.44274.35274.35270.871,100
06 Apr 2022275.07280.35275.07280.35276.801,200
05 Apr 2022286.11286.11286.11286.11282.48700
04 Apr 2022293.32293.32293.32293.32289.60300
01 Apr 2022295.13295.13295.13295.13291.39-
31 Mar 2022297.38297.94295.13295.13291.394,700
30 Mar 2022303.40303.40303.40303.40299.56100
29 Mar 2022304.48304.50303.40303.40299.56700
28 Mar 2022289.74289.74289.74289.74286.07-
25 Mar 2022289.74289.74289.74289.74286.0725,500
24 Mar 2022289.74289.74289.74289.74286.0723,900
23 Mar 2022289.74289.74289.74289.74286.07400
22 Mar 2022281.80281.80281.80281.80278.23300
21 Mar 2022284.69284.69281.80281.80278.23700
18 Mar 2022289.92289.92289.92289.92286.2510,600
17 Mar 2022279.00281.33279.00281.33277.77600
16 Mar 2022275.86275.86273.33273.33269.87500
15 Mar 2022263.21267.83262.30267.83264.442,500
14 Mar 2022263.74263.74263.74263.74260.401,300
11 Mar 2022260.31260.31260.31260.31257.0197,800
10 Mar 2022260.31260.31260.31260.31257.01500
09 Mar 2022260.31260.31260.31260.31257.01-
08 Mar 2022260.31260.31260.31260.31257.01700
07 Mar 2022259.40260.31259.38260.31257.01900
04 Mar 2022272.34272.36271.43271.43267.991,600
03 Mar 2022280.18280.18280.18280.18276.63500
02 Mar 2022280.18280.18280.18280.18276.63400
01 Mar 2022280.18280.18280.18280.18276.6315,700
28 Feb 2022289.22289.22289.22289.22285.56-
25 Feb 2022289.39289.39289.00289.22285.562,600
24 Feb 2022283.66283.66283.66283.66280.0711,100
23 Feb 2022289.41289.41289.41289.41285.74500
22 Feb 2022289.41289.41289.41289.41285.74800
18 Feb 2022296.00296.00296.00296.00292.25200
17 Feb 2022302.00302.00300.21300.86297.0511,300
16 Feb 2022301.76302.70301.05301.90298.072,700
15 Feb 2022288.22295.17288.22295.17291.433,600
14 Feb 2022276.64276.64276.64276.64273.13900
11 Feb 2022286.35286.35276.64276.64273.132,100
10 Feb 2022281.00292.00281.00285.06281.458,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...