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 (%)
Feb 22, 2023 184.51 0 -0.41(-0.22%)
Feb 21, 2023 189.95 191.88 184.79 184.92 15,364 -9.91(-5.09%)
Feb 16, 2023 194.83 291 -0.20(-0.10%)
Feb 15, 2023 190.40 195.12 190.40 195.03 5,645 +4.60(+2.42%)
Feb 14, 2023 188.81 190.44 188.81 190.42 5,982 +5.55(+3.00%)
Feb 13, 2023 184.87 184.87 184.87 184.87 50,841 +1.60(+0.88%)
Feb 10, 2023 181.01 183.27 180.24 183.27 2,753 -2.10(-1.13%)
Feb 09, 2023 185.14 187.72 185.14 185.37 2,871 +0.30(+0.16%)
Feb 08, 2023 184.99 185.20 184.13 185.07 15,007 -1.13(-0.61%)
Feb 07, 2023 184.49 186.20 184.49 186.20 2,935 +0.74(+0.40%)
Feb 06, 2023 186.13 186.13 183.78 185.46 51,966 -7.41(-3.84%)
Feb 03, 2023 192.87 192.87 192.87 192.87 10,484 -4.11(-2.09%)
Feb 02, 2023 193.14 197.55 193.11 196.99 13,033 +10.55(+5.66%)
Jan 31, 2023 186.44 2,385 -5.36(-2.80%)
Jan 27, 2023 191.80 2,380 +0.59(+0.31%)
Jan 26, 2023 190.08 191.21 189.41 191.21 6,598 +2.28(+1.21%)
Jan 25, 2023 188.93 188.93 188.93 188.93 280 -0.02(-0.01%)
Jan 24, 2023 189.71 189.71 188.87 188.95 12,642 -1.54(-0.81%)
Jan 23, 2023 189.24 190.49 189.24 190.49 3,063 +3.71(+1.99%)
Jan 18, 2023 186.78 409 +3.93(+2.15%)
Jan 17, 2023 180.01 182.86 180.01 182.86 8,726 +4.63(+2.60%)
Jan 13, 2023 177.20 178.71 177.20 178.22 1,244 +6.97(+4.07%)
Jan 11, 2023 171.26 31,161 +0.97(+0.57%)
Jan 10, 2023 170.71 170.71 169.45 170.29 1,558 -0.96(-0.56%)
Jan 09, 2023 165.16 171.91 165.16 171.25 1,553 +9.07(+5.59%)
Jan 06, 2023 161.77 162.97 161.76 162.17 4,206 +2.75(+1.72%)
Jan 05, 2023 158.28 159.43 158.28 159.43 2,414 -0.51(-0.32%)
Jan 04, 2023 158.42 160.80 158.42 159.94 2,202 +0.17(+0.10%)
Jan 03, 2023 159.77 159.77 159.77 159.77 4,989 +2.43(+1.54%)
Dec 30, 2022 157.16 157.35 157.16 157.34 1,463 +1.62(+1.04%)
Dec 29, 2022 150.84 155.79 150.84 155.72 1,068 +6.10(+4.08%)
Dec 27, 2022 149.62 921 +0.97(+0.65%)
Dec 23, 2022 149.46 149.46 148.65 148.65 1,449 +0.77(+0.52%)
Dec 22, 2022 147.88 147.88 147.88 147.88 4,433 -3.97(-2.61%)
Dec 21, 2022 154.00 154.00 151.84 151.84 3,735 -0.29(-0.19%)
Dec 20, 2022 151.84 152.54 151.63 152.13 1,431 -5.22(-3.32%)
Dec 16, 2022 157.35 536 +1.56(+1.00%)
Dec 15, 2022 157.44 157.44 155.23 155.80 63,989 -8.65(-5.26%)
Dec 14, 2022 169.81 170.02 164.45 164.45 27,253 -4.51(-2.67%)
Dec 13, 2022 169.21 169.21 168.16 168.95 122,274 +11.36(+7.21%)
Dec 12, 2022 156.25 157.59 156.25 157.59 2,473 -1.24(-0.78%)
Dec 09, 2022 159.75 159.75 158.83 158.83 633 -4.31(-2.64%)
Dec 08, 2022 163.14 163.14 163.14 163.14 682 +5.16(+3.26%)
Dec 06, 2022 157.99 579 -5.19(-3.18%)
Dec 05, 2022 164.10 164.10 163.16 163.18 3,360 -1.97(-1.19%)
Dec 02, 2022 163.44 165.15 163.44 165.15 589 +1.17(+0.72%)
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.