II-VI (IIVIP)
NASDAQ: IIVIP
· Real-Time Price · USD
187.51
-0.42 (-0.22%)
At close: Feb 22, 2023, 9:40 PM
IIVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2023 | 193.63 | 193.63 | 185.67 | 187.51 | 187.51 | -0.22% | 29,054 |
| Feb 21, 2023 | 193.04 | 195.00 | 187.80 | 187.93 | 187.93 | -5.09% | 15,131 |
| Feb 16, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.10% | 1,223 |
| Feb 15, 2023 | 193.50 | 198.29 | 193.50 | 198.20 | 198.20 | 2.42% | 5,555 |
| Feb 14, 2023 | 191.88 | 193.54 | 191.88 | 193.52 | 193.52 | 3.00% | 5,887 |
| Feb 13, 2023 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | 0.88% | 50,028 |
| Feb 10, 2023 | 183.95 | 186.25 | 183.17 | 186.25 | 186.25 | -1.13% | 2,709 |
| Feb 9, 2023 | 188.15 | 190.77 | 188.15 | 188.38 | 188.38 | 0.16% | 2,826 |
| Feb 8, 2023 | 188.00 | 188.21 | 187.12 | 188.08 | 188.08 | -0.61% | 14,767 |
| Feb 7, 2023 | 187.49 | 189.23 | 187.49 | 189.23 | 189.23 | 0.40% | 2,889 |
| Feb 6, 2023 | 189.16 | 189.16 | 186.77 | 188.48 | 188.48 | -3.84% | 51,135 |
| Feb 3, 2023 | 196.01 | 196.01 | 196.01 | 196.01 | 196.01 | -2.09% | 10,317 |
| Feb 2, 2023 | 196.28 | 200.76 | 196.25 | 200.19 | 200.19 | 5.66% | 12,825 |
| Jan 31, 2023 | 188.13 | 189.47 | 188.13 | 189.47 | 189.47 | -2.80% | 4,504 |
| Jan 27, 2023 | 193.51 | 195.19 | 192.82 | 194.92 | 194.92 | 0.31% | 5,731 |
| Jan 26, 2023 | 193.17 | 194.32 | 192.49 | 194.32 | 194.32 | 1.21% | 6,493 |
| Jan 25, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.01% | 276 |
| Jan 24, 2023 | 192.79 | 192.79 | 191.94 | 192.02 | 192.02 | -0.81% | 12,440 |
| Jan 23, 2023 | 192.32 | 193.59 | 192.32 | 193.59 | 193.59 | 1.99% | 3,014 |
| Jan 18, 2023 | 190.42 | 191.21 | 189.82 | 189.82 | 189.82 | 2.15% | 1,943 |