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 (%)
Sep 30, 2020 166.70 169.14 165.86 165.87 81,718 -2.69(-1.60%)
Sep 29, 2020 168.56 168.56 168.56 168.56 674 -0.19(-0.11%)
Sep 28, 2020 168.67 168.75 168.63 168.75 3,095 +5.59(+3.43%)
Sep 25, 2020 163.16 163.16 163.16 163.16 566 +1.21(+0.75%)
Sep 24, 2020 162.07 162.94 161.10 161.96 5,715 +1.44(+0.90%)
Sep 23, 2020 164.73 164.73 160.52 160.52 5,654 -6.28(-3.76%)
Sep 22, 2020 162.58 167.54 162.57 166.80 3,148 +6.66(+4.16%)
Sep 21, 2020 154.83 160.14 154.83 160.14 1,800 +2.72(+1.73%)
Sep 18, 2020 166.08 166.08 157.41 157.41 1,247 -1.14(-0.72%)
Sep 17, 2020 158.29 158.55 154.94 158.55 57,757 -3.20(-1.98%)
Sep 16, 2020 164.00 164.01 161.75 161.75 3,481 -1.15(-0.70%)
Sep 15, 2020 163.13 163.50 162.68 162.90 12,803 +3.06(+1.91%)
Sep 14, 2020 155.93 159.84 155.93 159.84 21,734 +7.07(+4.63%)
Sep 11, 2020 155.88 155.88 152.77 152.77 14,171 -0.65(-0.42%)
Sep 10, 2020 156.15 156.63 151.35 153.42 185,563 -4.61(-2.92%)
Sep 09, 2020 160.57 160.57 157.91 158.03 3,992 -0.06(-0.04%)
Sep 08, 2020 160.54 160.97 158.09 158.09 58,012 -3.18(-1.97%)
Sep 04, 2020 160.25 163.08 160.25 161.27 34,795 -1.90(-1.17%)
Sep 03, 2020 173.59 173.59 160.53 163.17 80,537 -14.88(-8.36%)
Sep 02, 2020 177.46 178.54 175.66 178.05 254,453 +3.14(+1.80%)
Sep 01, 2020 177.93 179.29 174.78 174.91 207,326 -5.20(-2.89%)
Aug 31, 2020 181.85 181.90 179.18 180.10 450,694 -0.11(-0.06%)
Aug 28, 2020 181.29 181.29 174.32 180.22 56,571 +6.50(+3.74%)
Aug 27, 2020 180.40 182.28 171.80 173.72 123,468 -5.07(-2.84%)
Aug 26, 2020 174.14 179.52 174.14 178.79 131,499 +5.56(+3.21%)
Aug 25, 2020 173.59 179.31 170.60 173.23 119,790 -2.27(-1.30%)
Aug 24, 2020 177.48 177.48 174.05 175.50 59,365 +1.03(+0.59%)
Aug 21, 2020 176.80 176.80 172.84 174.47 86,757 -3.73(-2.09%)
Aug 20, 2020 176.97 178.20 176.23 178.20 9,342 +0.02(+0.01%)
Aug 19, 2020 181.62 181.62 178.19 178.19 22,127 -2.46(-1.36%)
Aug 18, 2020 180.96 182.56 180.65 180.65 56,109 -5.41(-2.91%)
Aug 17, 2020 188.66 188.66 186.06 186.06 6,891 -1.16(-0.62%)
Aug 14, 2020 185.22 187.21 185.22 187.21 17,973 -10.61(-5.37%)
Aug 13, 2020 204.29 204.29 194.17 197.83 2,761 -7.85(-3.82%)
Aug 12, 2020 205.31 205.74 205.31 205.68 17,668 +5.52(+2.76%)
Aug 11, 2020 203.42 203.42 200.15 200.16 1,565 -0.16(-0.08%)
Aug 10, 2020 200.38 200.68 200.26 200.32 1,575 -1.23(-0.61%)
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.