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 29, 2021 321.33 321.33 310.27 310.85 9,092 -10.93(-3.40%)
Jan 28, 2021 324.38 324.38 316.09 321.78 2,900 +1.61(+0.50%)
Jan 27, 2021 329.18 329.19 318.17 320.17 17,233 -14.06(-4.21%)
Jan 26, 2021 334.23 334.23 334.23 1,299 +0.00(+0.00%)
Jan 25, 2021 346.68 346.89 332.30 334.23 5,803 -6.46(-1.90%)
Jan 22, 2021 340.92 342.97 340.57 340.69 6,847 +0.38(+0.11%)
Jan 21, 2021 340.04 340.31 338.74 340.31 10,295 +4.07(+1.21%)
Jan 20, 2021 336.64 336.64 336.24 336.24 6,721 -2.24(-0.66%)
Jan 19, 2021 335.52 340.47 333.30 338.48 5,845 +15.01(+4.64%)
Jan 15, 2021 318.84 324.44 314.61 323.46 3,142 -2.11(-0.65%)
Jan 14, 2021 322.30 328.29 322.30 325.58 144,586 +3.83(+1.19%)
Jan 13, 2021 324.28 324.28 321.75 321.75 1,580 +0.99(+0.31%)
Jan 12, 2021 315.37 331.99 315.37 320.76 16,725 +7.14(+2.28%)
Jan 11, 2021 299.08 313.67 299.08 313.62 7,612 +10.55(+3.48%)
Jan 08, 2021 307.79 309.21 303.07 303.07 25,255 -4.12(-1.34%)
Jan 07, 2021 303.71 308.25 303.71 307.19 1,355 +14.79(+5.06%)
Jan 06, 2021 296.47 296.67 292.37 292.39 15,435 -1.61(-0.55%)
Jan 05, 2021 283.30 294.00 283.30 294.00 1,608 +9.78(+3.44%)
Jan 04, 2021 287.28 287.28 282.12 284.22 6,368 -1.41(-0.49%)
Dec 31, 2020 285.63 285.63 285.63 312 +7.53(+2.71%)
Dec 30, 2020 278.10 278.10 278.10 312 +0.00(+0.00%)
Dec 29, 2020 278.14 278.14 278.10 278.10 7,453 -12.36(-4.25%)
Dec 28, 2020 290.56 290.56 290.46 290.46 1,830 -2.66(-0.91%)
Dec 24, 2020 292.50 293.87 292.50 293.11 1,234 +3.84(+1.33%)
Dec 23, 2020 287.67 289.27 287.67 289.27 1,433 -1.08(-0.37%)
Dec 22, 2020 285.60 290.35 283.79 290.35 2,937 +12.39(+4.46%)
Dec 21, 2020 275.20 277.96 275.20 277.96 12,476 -2.57(-0.92%)
Dec 18, 2020 280.68 286.63 280.53 280.53 37,602 +7.06(+2.58%)
Dec 17, 2020 273.17 278.00 273.17 273.47 9,626 +5.35(+2.00%)
Dec 16, 2020 268.74 270.20 267.26 268.11 3,287 -3.46(-1.27%)
Dec 15, 2020 268.33 271.57 268.33 271.57 1,275 +2.89(+1.07%)
Dec 14, 2020 282.09 282.09 266.57 268.68 1,931 +4.59(+1.74%)
Dec 11, 2020 257.15 264.10 257.15 264.10 76,420 +1.37(+0.52%)
Dec 10, 2020 262.73 262.73 262.73 262.73 388 -2.91(-1.10%)
Dec 09, 2020 275.38 275.38 262.84 265.64 7,952 -5.75(-2.12%)
Dec 08, 2020 275.41 276.36 271.39 271.39 7,699 +1.05(+0.39%)
Dec 07, 2020 265.38 270.34 265.38 270.34 109,710 +7.36(+2.80%)
Dec 04, 2020 262.98 262.98 262.98 216 +0.00(+0.00%)
Dec 03, 2020 262.98 262.98 262.98 262.98 76,055 +0.32(+0.12%)
Dec 02, 2020 264.13 264.87 260.69 262.67 8,659 +5.64(+2.19%)
Dec 01, 2020 258.38 258.38 257.03 257.03 23,105 +2.40(+0.94%)
Nov 30, 2020 255.71 255.75 252.96 254.63 4,883 +1.82(+0.72%)
Nov 27, 2020 252.81 252.81 252.81 252.81 1,814 -0.79(-0.31%)
Nov 25, 2020 253.61 253.61 253.61 958 +0.00(+0.00%)
Nov 24, 2020 253.61 253.61 253.61 253.61 968 +2.00(+0.80%)
Nov 23, 2020 247.97 251.61 247.97 251.61 20,559 +6.69(+2.73%)
Nov 20, 2020 245.34 245.34 244.92 244.92 8,957 +5.12(+2.14%)
Nov 19, 2020 236.12 239.80 236.12 239.80 6,999 +5.33(+2.27%)
Nov 18, 2020 234.70 234.70 234.47 234.47 24,337 +3.76(+1.63%)
Nov 17, 2020 232.87 232.87 230.71 230.71 1,077 +0.22(+0.09%)
Nov 16, 2020 229.43 230.49 229.43 230.49 9,176 +1.18(+0.52%)
Nov 13, 2020 229.31 229.31 229.31 229.31 6,462 +5.58(+2.50%)
Nov 12, 2020 225.99 225.99 223.73 223.73 1,038 -1.17(-0.52%)
Nov 11, 2020 225.89 229.30 224.90 224.90 12,542 +4.67(+2.12%)
Nov 10, 2020 219.81 225.70 210.99 220.24 8,094 -0.55(-0.25%)
Nov 09, 2020 230.86 231.48 220.78 220.78 4,636 +0.01(+0.00%)
Nov 06, 2020 222.69 225.14 220.62 220.77 4,081 +4.38(+2.02%)
Nov 05, 2020 202.01 216.40 202.01 216.40 71,980 +25.31(+13.25%)
Nov 04, 2020 191.55 191.55 191.09 191.09 6,700 +4.68(+2.51%)
Nov 03, 2020 187.37 187.37 186.41 186.41 3,791 +4.25(+2.33%)
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.