Australia markets open in 5 hours 24 minutes

II-VI Incorporated (IIVIP)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
255.65+9.79 (+3.98%)
As of 10:05AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022249.19255.65249.19255.65255.65775
23 May 2022245.86245.86245.86245.86245.86400
20 May 2022247.02247.02241.00241.19241.191,400
19 May 2022250.21250.21247.00247.00247.001,800
18 May 2022268.46268.46268.46268.46268.4640,300
17 May 2022261.08261.08261.08261.08261.08500
16 May 2022261.08261.08261.08261.08261.08300
13 May 2022261.08261.08261.08261.08261.08200
12 May 2022262.76262.76262.76262.76262.761,100
11 May 2022254.57254.57254.57254.57254.57400
10 May 2022254.60256.17254.57254.57254.571,500
09 May 2022252.50252.50250.38250.38250.382,100
06 May 2022258.82258.82258.82258.82258.8230,300
05 May 2022270.95270.95260.12260.12260.12900
04 May 2022261.99273.71261.99272.00272.003,500
03 May 2022258.25260.48257.82257.83257.833,800
02 May 2022249.56249.56249.56249.56249.56600
29 Apr 2022259.28259.28254.05254.56254.568,700
28 Apr 2022252.10252.10252.10252.10252.10800
27 Apr 2022251.36251.36250.43251.03251.031,400
26 Apr 2022255.87255.87255.87255.87255.87-
25 Apr 2022255.87255.87255.87255.87255.87-
22 Apr 2022260.26260.26255.87255.87255.87600
21 Apr 2022259.84259.84259.84259.84259.84600
20 Apr 2022265.83265.83265.83265.83265.83400
19 Apr 2022258.37263.50258.11263.44263.444,700
18 Apr 2022257.05259.77257.05259.48259.482,400
14 Apr 2022258.27258.27257.37258.02258.029,200
13 Apr 2022262.93263.87262.93263.87263.871,400
12 Apr 2022266.78266.81261.83261.83261.831,800
11 Apr 2022267.10267.10265.22265.25265.252,300
08 Apr 2022271.64273.57270.40270.40270.401,700
07 Apr 2022274.44274.44274.35274.35274.351,100
06 Apr 2022275.07280.35275.07280.35280.351,200
05 Apr 2022286.11286.11286.11286.11286.11700
04 Apr 2022293.32293.32293.32293.32293.32300
01 Apr 2022295.13295.13295.13295.13295.13-
31 Mar 2022297.38297.94295.13295.13295.134,700
30 Mar 2022303.40303.40303.40303.40303.40100
29 Mar 2022304.48304.50303.40303.40303.40700
28 Mar 2022289.74289.74289.74289.74289.74-
25 Mar 2022289.74289.74289.74289.74289.7425,500
24 Mar 2022289.74289.74289.74289.74289.7423,900
23 Mar 2022289.74289.74289.74289.74289.74400
22 Mar 2022281.80281.80281.80281.80281.80300
21 Mar 2022284.69284.69281.80281.80281.80700
18 Mar 2022289.92289.92289.92289.92289.9210,600
17 Mar 2022279.00281.33279.00281.33281.33600
16 Mar 2022275.86275.86273.33273.33273.33500
15 Mar 2022263.21267.83262.30267.83267.832,500
14 Mar 2022263.74263.74263.74263.74263.741,300
11 Mar 2022260.31260.31260.31260.31260.3197,800
10 Mar 2022260.31260.31260.31260.31260.31500
09 Mar 2022260.31260.31260.31260.31260.31-
08 Mar 2022260.31260.31260.31260.31260.31700
07 Mar 2022259.40260.31259.38260.31260.31900
04 Mar 2022272.34272.36271.43271.43271.431,600
03 Mar 2022280.18280.18280.18280.18280.18500
02 Mar 2022280.18280.18280.18280.18280.18400
01 Mar 2022280.18280.18280.18280.18280.1815,700
28 Feb 2022289.22289.22289.22289.22289.22-
25 Feb 2022289.39289.39289.00289.22289.222,600
24 Feb 2022283.66283.66283.66283.66283.6611,100
23 Feb 2022289.41289.41289.41289.41289.41500
22 Feb 2022289.41289.41289.41289.41289.41800
18 Feb 2022296.00296.00296.00296.00296.00200
17 Feb 2022302.00302.00300.21300.86300.8611,300
16 Feb 2022301.76302.70301.05301.90301.902,700
15 Feb 2022288.22295.17288.22295.17295.173,600
14 Feb 2022276.64276.64276.64276.64276.64900
11 Feb 2022286.35286.35276.64276.64276.642,100
10 Feb 2022281.00292.00281.00285.06285.068,000
09 Feb 2022285.00285.00280.55282.54282.5417,600
08 Feb 2022265.17270.36265.17270.36270.363,200
07 Feb 2022260.05260.05260.05260.05260.053,700
04 Feb 2022259.88259.88254.54254.54254.542,400
03 Feb 2022256.33258.19256.33258.18258.1822,600
02 Feb 2022265.00265.00264.50264.50264.501,300
01 Feb 2022263.51263.51260.58260.58260.587,600
31 Jan 2022259.14264.69259.01263.60263.6048,700
28 Jan 2022245.75251.69245.75251.69251.6912,000
27 Jan 2022256.00256.46251.40252.93252.937,500
26 Jan 2022260.90263.91255.17255.17255.1722,900
25 Jan 2022261.89262.07258.03261.76261.7635,500
24 Jan 2022258.17265.63253.00265.63265.631,700
21 Jan 2022267.47267.47267.47267.47267.4710,700
20 Jan 2022273.93276.00267.47267.47267.471,200
19 Jan 2022283.00283.00272.39273.95273.951,300
18 Jan 2022287.00287.00284.70284.70284.7037,500
14 Jan 2022286.00288.00285.58285.60285.601,300
13 Jan 2022295.05295.05290.05290.05290.052,800
12 Jan 2022299.47299.47294.44294.51294.512,600
11 Jan 2022285.81285.81285.81285.81285.81500
10 Jan 2022285.81285.81285.81285.81285.8115,600
07 Jan 2022293.53293.53293.53293.53293.53500
06 Jan 2022297.16297.49294.89294.89294.891,500
05 Jan 2022301.14304.19297.93297.93297.937,300
04 Jan 2022294.38305.30294.38303.92303.926,700
03 Jan 2022287.52296.88287.52292.12292.121,000
31 Dec 2021282.59283.91282.59283.02283.0232,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...