Quantcast
IIVI

Historical Stock Prices

$41.08
*  
0.06
0.15%
Get IIVI Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 41.05 41.44 40.48 41.08 432,445
04/17/2019 42.01 42.01 40.73 41.14 672,192
04/16/2019 40.82 41.7 40.7 41.54 582,233
04/15/2019 41.18 41.61 40.54 40.87 496,126
04/12/2019 40.41 41.115 40.03 41.05 544,254
04/11/2019 40.4 40.51 39.57 39.85 430,500
04/10/2019 39.79 40.4 39.5 40.18 793,721
04/09/2019 40.05 40.29 39.42 39.62 504,483
04/08/2019 39.5 40.03 38.93 39.95 381,830
04/05/2019 39.32 39.7774 39.16 39.64 399,299
04/04/2019 39.3 39.765 38.82 39.16 435,022
04/03/2019 39.24 40.25 39.1095 39.33 775,623
04/02/2019 38.95 38.95 38.23 38.83 440,856
04/01/2019 37.7 39.19 37.68 38.91 754,727
03/29/2019 37.35 37.795 36.6 37.24 885,640
03/28/2019 37.33 37.64 36.621 36.98 539,849
03/27/2019 37.25 37.69 36.09 36.95 551,312
03/26/2019 37.14 37.74 36.61 37.14 653,664
03/25/2019 36.48 37.1 35.88 36.83 461,106
03/22/2019 38.6 38.6 36.46 36.47 634,648
03/21/2019 37.92 39.25 37.92 38.84 511,662
03/20/2019 38.64 38.64 37.2796 37.8 641,271
03/19/2019 38.93 39.235 38.6 38.76 424,986
03/18/2019 39.62 39.675 38.1 38.6 782,272
03/15/2019 38.97 40.33 38.88 39.63 733,173
03/14/2019 39.6 39.7634 38.635 38.79 383,084
03/13/2019 39.42 40.22 39.32 39.72 458,859
03/12/2019 39.7 39.87 39.04 39.24 402,338
03/11/2019 38.52 39.895 38.52 39.63 700,116
03/08/2019 37.86 38.915 37.23 38.36 450,167
03/07/2019 38.99 39.12 38 38.27 541,459
03/06/2019 40.24 40.24 38.57 39.01 697,591
03/05/2019 42.25 42.3499 40.2 40.25 706,200
03/04/2019 42.5 42.88 41.6283 42.15 869,103
03/01/2019 42.83 43.475 42.17 42.25 698,911
02/28/2019 41.89 42.64 41.36 42.48 657,181
02/27/2019 42.14 42.27 41.275 42.22 490,669
02/26/2019 42.31 42.99 41.76 42.27 624,658
02/25/2019 42.4 43.49 42.0911 42.86 869,505
02/22/2019 40.14 41.76 40 41.53 1,106,076
02/21/2019 40.22 40.72 39.68 39.97 669,693
02/20/2019 39.08 40.77 38.8003 40.36 1,102,065
02/19/2019 38.91 39.35 38.57 39.09 847,511
02/15/2019 38.21 38.97 37.52 38.96 753,867
02/14/2019 37.5 38.3 37.5 37.89 677,866
02/13/2019 37.73 38.26 37.7 37.78 637,792
02/12/2019 37.62 38.3436 37.17 37.66 722,057
02/11/2019 37.2 37.8 36.36 37.59 725,523
02/08/2019 36.17 37.02 36.13 37.01 486,547
02/07/2019 38.2 38.45 35.95 36.53 969,690
02/06/2019 37.63 38.77 37.63 38.45 913,830
02/05/2019 37.83 37.95 37.36 37.51 796,216
02/04/2019 37.81 38.63 37.2 37.95 740,445
02/01/2019 38.01 38.38 37.11 37.71 1,079,510
01/31/2019 37.68 40.18 36.6 37.96 3,897,480
01/30/2019 33.06 33.45 31.74 33.18 1,291,564
01/29/2019 33.6 33.94 32.78 32.79 551,043
01/28/2019 33.31 33.92 33.06 33.46 706,226
01/25/2019 33.5 34.44 33.5 33.98 928,678
01/24/2019 32.48 34.41 32.06 33.49 747,432
01/23/2019 32.83 33.37 32.02 32.35 540,900
01/22/2019 33.72 33.8938 32.05 32.51 622,517
01/18/2019 33.73 34.75 33.43 34.37 772,968
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio