Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ii-Vi Inc (NQ: IIVIP )

187.51 UNCHANGED
Last Price Updated: 3:40 PM EST, Feb 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 151.00 151.00 150.06 150.06 37,075 -1.64(-1.08%)
Oct 28, 2022 151.70 151.70 151.70 151.70 374 +2.49(+1.67%)
Oct 27, 2022 150.66 150.66 149.21 149.21 690 -2.60(-1.71%)
Oct 26, 2022 148.78 152.02 148.78 151.82 840 +8.41(+5.87%)
Oct 18, 2022 143.40 403 +0.84(+0.59%)
Oct 17, 2022 138.42 142.89 138.42 142.56 3,125 +0.84(+0.59%)
Oct 14, 2022 141.72 141.72 141.72 141.72 10,678 -7.42(-4.97%)
Oct 11, 2022 149.14 21,864 -6.16(-3.97%)
Oct 10, 2022 155.30 155.30 155.30 155.30 36,621 -3.40(-2.14%)
Oct 07, 2022 160.70 160.70 158.69 158.69 617 -4.61(-2.82%)
Oct 06, 2022 165.66 166.97 163.31 163.31 2,003 +1.74(+1.08%)
Oct 05, 2022 162.15 162.71 161.56 161.56 13,475 -2.56(-1.56%)
Oct 04, 2022 164.13 164.13 164.13 164.13 694 +6.73(+4.28%)
Oct 03, 2022 154.16 157.40 154.16 157.40 906 +6.08(+4.02%)
Sep 30, 2022 157.11 157.11 151.25 151.31 127,069 -3.00(-1.94%)
Sep 29, 2022 153.74 154.78 153.21 154.31 5,187 -4.51(-2.84%)
Sep 28, 2022 159.47 159.47 158.82 158.82 1,805 +0.60(+0.38%)
Sep 27, 2022 159.27 159.78 156.86 158.22 2,144 -1.37(-0.86%)
Sep 26, 2022 161.88 161.90 159.59 159.59 4,396 -1.85(-1.14%)
Sep 23, 2022 164.19 164.19 156.29 161.44 21,837 -4.21(-2.54%)
Sep 22, 2022 169.47 171.46 165.18 165.65 13,616 -7.35(-4.25%)
Sep 21, 2022 175.57 177.02 172.80 173.00 9,869 +0.43(+0.25%)
Sep 20, 2022 173.24 174.74 172.04 172.57 4,525 -0.77(-0.45%)
Sep 19, 2022 174.08 175.73 172.69 173.34 13,933 -3.08(-1.74%)
Sep 16, 2022 175.38 176.51 173.99 176.42 70,457 -1.01(-0.57%)
Sep 15, 2022 178.41 183.15 175.71 177.43 34,852 -0.18(-0.10%)
Sep 14, 2022 180.75 182.07 176.76 177.61 6,327 -4.47(-2.45%)
Sep 13, 2022 183.40 183.92 181.35 182.08 27,655 -4.98(-2.66%)
Sep 12, 2022 187.02 187.06 187.02 187.06 22,050 +3.81(+2.08%)
Sep 09, 2022 180.70 183.25 180.47 183.25 1,263 +4.88(+2.74%)
Sep 08, 2022 178.26 178.36 177.48 178.36 882 +2.71(+1.54%)
Sep 07, 2022 174.30 176.40 172.59 175.65 6,252 +0.86(+0.49%)
Sep 06, 2022 182.71 182.71 172.30 174.79 6,295 -5.28(-2.93%)
Sep 02, 2022 184.70 186.88 179.61 180.08 38,284 -3.06(-1.67%)
Sep 01, 2022 196.06 196.06 183.09 183.13 3,637 -9.59(-4.97%)
Aug 31, 2022 193.30 194.93 192.72 192.72 8,202 -4.06(-2.07%)
Aug 30, 2022 202.76 202.76 196.68 196.78 3,343 -6.93(-3.40%)
Aug 29, 2022 208.37 208.37 203.71 203.71 1,182 -7.48(-3.54%)
Aug 26, 2022 211.17 211.20 211.15 211.20 7,351 -6.30(-2.90%)
Aug 25, 2022 216.82 217.50 216.61 217.50 3,601 -5.61(-2.51%)
Aug 24, 2022 230.76 230.76 221.45 223.10 19,005 +1.94(+0.88%)
Aug 23, 2022 222.33 222.33 220.50 221.16 14,557 +1.48(+0.67%)
Aug 22, 2022 218.95 220.39 218.95 219.69 67,888 -4.99(-2.22%)
Aug 19, 2022 222.84 224.68 222.84 224.68 967 +1.80(+0.81%)
Aug 18, 2022 223.59 223.71 221.95 222.88 19,288 +5.84(+2.69%)
Aug 16, 2022 217.04 401 +5.74(+2.72%)
Aug 12, 2022 211.30 119 +3.18(+1.53%)
Aug 10, 2022 208.12 196 -5.63(-2.63%)
Aug 08, 2022 213.75 320 +2.47(+1.17%)
Aug 05, 2022 211.27 211.27 211.27 211.27 118 -2.91(-1.36%)
Aug 04, 2022 213.23 214.27 213.23 214.19 717 +0.50(+0.24%)
Aug 03, 2022 212.27 213.68 212.27 213.68 1,181 +1.75(+0.83%)
Aug 02, 2022 209.82 219.32 209.17 211.93 5,921 +0.55(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.