IIVI

Historical Stock Prices

$13.86
*  
0.03
0.22%
Get IIVI Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading IIVI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 13.81 13.97 13.682 13.86 205,230
01/22/2015 13.81 13.93 13.62 13.89 132,618
01/21/2015 13.78 13.87 13.68 13.75 155,412
01/20/2015 13.61 13.84 13.45 13.78 194,242
01/16/2015 12.96 13.57 12.96 13.56 317,893
01/15/2015 12.75 13.15 12.55 13 546,578
01/14/2015 12.94 13.12 12.64 12.67 207,900
01/13/2015 13.09 13.49 12.92 13.11 162,180
01/12/2015 13.1 13.22 12.78 12.98 168,003
01/09/2015 13.04 13.28 13 13.08 237,993
01/08/2015 13.05 13.285 12.99 13.08 173,036
01/07/2015 13.06 13.25 12.77 12.95 152,956
01/06/2015 13.35 13.7 12.85 12.95 200,362
01/05/2015 13.43 13.65 13.27 13.28 176,620
01/02/2015 13.76 13.805 13.26 13.54 177,135
12/31/2014 13.79 13.9 13.61 13.65 207,340
12/30/2014 13.9 14.01 13.76 13.79 119,083
12/29/2014 14.09 14.14 13.86 13.98 144,352
12/26/2014 14.06 14.14 13.89 14.08 145,966
12/24/2014 13.79 14.05 13.65 13.97 102,435
12/23/2014 13.5 13.86 13.5 13.72 150,488
12/22/2014 13.45 13.59 13.25 13.58 210,771
12/19/2014 13.84 13.92 13.34 13.39 1,061,333
12/18/2014 14 14.205 13.75 13.88 285,730
12/17/2014 13.35 13.97 13.17 13.85 276,380
12/16/2014 13.26 13.73 13.09 13.33 206,169
12/15/2014 13.41 13.62 13.15 13.27 214,833
12/12/2014 13.39 13.49 13.26 13.32 171,657
12/11/2014 13.86 14.115 13.57 13.6 181,462
12/10/2014 14.39 14.4 13.75 13.76 195,001
12/09/2014 13.71 14.45 13.71 14.44 312,868
12/08/2014 13.76 14.08 13.7 13.89 266,354
12/05/2014 13.54 13.93 13.52 13.88 164,185
12/04/2014 13.54 13.7 13.33 13.54 175,391
12/03/2014 13.62 13.86 13.47 13.62 193,772
12/02/2014 13.31 13.6 13.31 13.58 159,567
12/01/2014 13.17 13.51 13.17 13.34 279,796
11/28/2014 13.38 13.69 13.2 13.27 110,492
11/26/2014 13.72 13.73 13.34 13.42 127,970
11/25/2014 13.67 13.75 13.52 13.68 225,777
11/24/2014 13.53 13.69 13.325 13.65 227,718
11/21/2014 13.52 13.54 13.21 13.47 231,180
11/20/2014 12.96 13.34 12.93 13.29 168,593
11/19/2014 13.07 13.17 12.86 13.02 298,160
11/18/2014 12.98 13.1 12.93 13.04 181,591
11/17/2014 13.2 13.232 12.9 12.95 177,257
11/14/2014 13.24 13.266 13.09 13.21 114,864
11/13/2014 13.47 13.48 13.112 13.23 187,213
11/12/2014 13.23 13.44 13.2 13.41 164,646
11/11/2014 13.19 13.33 13.1388 13.32 182,173
11/10/2014 13.3 13.445 13.17 13.22 209,156
11/07/2014 13.32 13.36 13.08 13.34 181,278
11/06/2014 13.36 13.426 13.14 13.3 473,753
11/05/2014 13.32 13.415 13.1 13.36 394,347
11/04/2014 13.18 13.3 13.07 13.19 328,205
11/03/2014 13.45 13.62 13.13 13.19 631,883
10/31/2014 13.18 13.56 13.09 13.49 394,942
10/30/2014 12.84 13.04 12.7 12.9 302,099
10/29/2014 13.28 13.28 12.59 12.94 634,466
10/28/2014 12.52 13.43 12.52 13.43 357,287
10/27/2014 12.25 12.41 12.08 12.39 200,821
10/24/2014 12.34 12.5 12.23 12.37 186,214
10/23/2014 12.13 12.44 12.08 12.3 221,513
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?