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 (%)
Jan 31, 2022 240.75 245.91 244.90 52,416 +11.06(+4.73%)
Jan 28, 2022 228.31 233.83 228.31 233.83 12,943 -1.15(-0.49%)
Jan 27, 2022 237.84 238.26 233.56 234.98 8,096 -2.08(-0.88%)
Jan 26, 2022 242.39 245.18 237.06 237.06 24,604 -6.12(-2.52%)
Jan 25, 2022 243.31 243.47 239.72 243.19 38,176 -3.59(-1.46%)
Jan 24, 2022 239.85 246.78 235.05 246.78 1,859 -1.71(-0.69%)
Jan 20, 2022 248.49 11,535 -6.02(-2.37%)
Jan 19, 2022 262.92 262.92 253.06 254.51 1,375 -9.99(-3.78%)
Jan 18, 2022 266.63 266.63 264.50 264.50 40,345 -0.84(-0.32%)
Jan 14, 2022 265.33 0 -4.13(-1.53%)
Jan 13, 2022 274.11 274.11 269.47 269.47 2,962 -4.14(-1.51%)
Jan 12, 2022 278.22 278.22 273.55 273.61 2,843 +8.08(+3.04%)
Jan 10, 2022 265.53 265.53 265.53 547 -7.17(-2.63%)
Jan 07, 2022 272.70 272.70 272.70 272.70 589 -1.26(-0.46%)
Jan 06, 2022 276.07 276.38 273.96 273.96 1,630 -2.82(-1.02%)
Jan 05, 2022 279.77 282.61 276.79 276.79 7,890 -5.56(-1.97%)
Jan 04, 2022 273.49 283.64 273.49 282.35 7,236 +10.96(+4.04%)
Jan 03, 2022 267.12 275.81 267.12 271.39 1,079 +8.45(+3.22%)
Dec 31, 2021 262.54 263.76 262.54 262.94 35,023 -0.11(-0.04%)
Dec 30, 2021 263.85 263.85 262.81 263.05 15,472 -0.50(-0.19%)
Dec 29, 2021 264.29 264.55 262.44 263.55 1,899 +0.53(+0.20%)
Dec 28, 2021 263.16 263.23 262.96 263.02 762 -3.31(-1.24%)
Dec 27, 2021 266.33 266.33 266.33 266.33 677 +5.08(+1.95%)
Dec 23, 2021 259.20 261.25 259.20 261.25 903 +0.18(+0.07%)
Dec 22, 2021 261.07 261.07 261.07 261.07 895 -2.50(-0.95%)
Dec 17, 2021 263.57 263.57 263.57 349 -3.51(-1.31%)
Dec 16, 2021 268.83 268.83 267.08 267.08 3,538 -0.71(-0.27%)
Dec 15, 2021 254.38 267.80 254.38 267.80 6,405 +18.44(+7.40%)
Dec 14, 2021 253.57 254.96 247.46 249.35 52,628 -7.37(-2.87%)
Dec 13, 2021 254.56 256.92 254.56 256.72 8,077 -0.18(-0.07%)
Dec 10, 2021 258.30 259.82 256.91 256.91 936 +0.29(+0.11%)
Dec 09, 2021 258.54 258.71 256.62 256.62 987 -2.25(-0.87%)
Dec 08, 2021 258.87 258.87 258.87 258.87 878 +0.49(+0.19%)
Dec 07, 2021 254.28 258.39 254.28 258.39 4,258 +23.05(+9.79%)
Dec 02, 2021 235.34 235.34 235.34 302 +9.45(+4.18%)
Dec 01, 2021 246.40 246.40 225.89 225.89 35,882 -16.54(-6.82%)
Nov 30, 2021 240.76 243.45 240.76 242.43 8,133 +1.81(+0.75%)
Nov 29, 2021 239.09 240.62 239.07 240.62 936 -4.37(-1.78%)
Nov 26, 2021 244.99 244.99 244.99 244.99 438 -5.29(-2.11%)
Nov 22, 2021 250.28 250.28 250.28 463 +2.13(+0.86%)
Nov 19, 2021 248.61 250.27 247.37 248.15 5,225 +0.92(+0.37%)
Nov 18, 2021 251.82 251.82 246.14 247.23 3,958 -3.49(-1.39%)
Nov 17, 2021 250.32 250.72 249.98 250.72 875 -0.55(-0.22%)
Nov 16, 2021 251.27 251.32 251.27 251.27 661 -1.97(-0.78%)
Nov 15, 2021 251.50 253.24 251.50 253.24 697 +2.72(+1.09%)
Nov 12, 2021 251.27 251.27 250.52 250.52 610 -4.53(-1.78%)
Nov 11, 2021 249.99 255.05 249.99 255.05 1,356 +6.68(+2.69%)
Nov 09, 2021 247.02 254.95 245.89 248.37 9,100 +1.88(+0.76%)
Nov 08, 2021 246.59 246.59 246.49 246.49 994 -2.79(-1.12%)
Nov 05, 2021 249.46 249.61 248.85 249.29 1,912 +2.08(+0.84%)
Nov 04, 2021 248.61 249.07 247.21 247.21 9,619 +0.00(+0.00%)
Nov 03, 2021 247.93 251.53 247.21 247.21 6,509 +1.27(+0.52%)
Nov 02, 2021 246.74 246.74 245.15 245.94 1,615 +1.13(+0.46%)
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.