About
Profile
II-VI Incorporated, a global leader in engineered materials and optoelectronic components, is a vertically integrated manufacturing company that develops innovative products for diversified applications in the industrial, optical communications, aerospace
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
IIVI
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- DNN, UUUU and CDEV among pre market gainers
- II-VI Non-GAAP EPS of $0.98 beats by $0.04, revenue of $887M beats by $28.04M
- Mattera to continue as II-VI CEO until Aug. 1, 2030
- II-VI FQ4 2022 Earnings Preview
- II-VI rises on deal to supply Infineon with substrates
- II-VI slips as Morgan Stanley downgrades on increased risk from Coherent acquisition
- Morgan Stanley unveils its Deflation Enablers stock shopping list
- LRN, FTDR, ORA, SNCY jump on S&P index changes
- As China looks to open up, here are the stocks with the most revenue exposure
- II-VI planned purchase of Coherent gets China antitrust approval (update)
- Coherent/II-VI deal spread narrows on report of imminent China approval
- II-VI reduces global carbon footprint with renewable energy
- Coherent/II-VI deal spread narrows on positive report on China review
- Coherent/II-VI deal spread narrows on report of progress in China review (update)
- NeoPhotonics gains on report of likely China antitrust approval for deal
- Coherent Non-GAAP EPS of $1.70 misses by $0.62, revenue of $370.2M misses by $38.76M
- II-VI Non-GAAP EPS of $0.95 beats by $0.10, revenue of $827.7M beats by $22.91M
- II-VI FQ3 2022 Earnings Preview
- China imminent approval for Coherent/II-VI deal said to be unlikely
- II-VI signs renewable energy contracts to power nine U.S. sites
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Jun 30, 2023 | 227.08 | 220.96 |
228.18
|
220.96
|
247K | 5.49% | |||
| Jun 29, 2023 | 215.26 | 210.91 |
216.92
|
203.94
|
73.3K | 1.86% | |||
| Jun 28, 2023 | 211.33 | 208.97 |
213.91
|
206.74
|
7.0K | -1.29% | |||
| Jun 27, 2023 | 214.1 | 203.66 |
214.94
|
202.89
|
22.4K | 3.96% | |||
| Jun 26, 2023 | 205.94 | 206.79 |
210.41
|
203.41
|
8.2K | -0.88% | |||
| Jun 23, 2023 | 207.77 | 210.05 |
210.05
|
205.34
|
85.4K | -3.01% | |||
| Jun 22, 2023 | 214.22 | 206.1 |
216.59
|
206.1
|
61.4K | 2.50% | |||
| Jun 21, 2023 | 208.99 | 224.96 |
224.96
|
208.3
|
96.1K | -9.54% | |||
| Jun 20, 2023 | 231.03 | 235 |
242.95
|
228.59
|
87.5K | 0.34% | |||
| Jun 16, 2023 | 230.24 | 236.07 |
236.07
|
228.56
|
93.1K | 3.24% | |||
| Jun 15, 2023 | 223.01 | 214.2 |
226.05
|
213.29
|
314K | 2.86% | |||
| Jun 14, 2023 | 216.8 | 203.57 |
233.86
|
203.57
|
839K | 8.26% | |||
| Jun 13, 2023 | 200.26 | 195.95 |
207
|
195.95
|
60.9K | 3.53% | |||
| Jun 12, 2023 | 193.44 | 187.17 |
193.47
|
187.17
|
10.1K | 6.26% | |||
| Jun 9, 2023 | 182.05 | 187.04 |
188.2
|
181.98
|
8.6K | -0.84% | |||
| Jun 8, 2023 | 183.59 | 181.8 |
185.14
|
181.49
|
103K | 0.03% | |||
| Jun 7, 2023 | 183.53 | 178.5 |
185.13
|
178.5
|
53.4K | 2.76% | |||
| Jun 6, 2023 | 178.6 | 175.76 |
184.08
|
175.76
|
79.0K | 2.12% | |||
| Jun 5, 2023 | 174.9 | 174.9 |
174.9
|
174.9
|
62.2K | -3.9% | |||
| Jun 2, 2023 | 182 | 179.87 |
182.67
|
179.87
|
55.8K | 1.57% | |||
| Jun 1, 2023 | 179.19 | 175.07 |
179.7
|
173.49
|
80.3K | 2.12% | |||
| May 31, 2023 | 175.47 | 176.3 |
178.15
|
174.35
|
18.4K | -1.12% | |||
| May 30, 2023 | 177.45 | 186.04 |
193.67
|
176
|
19.4K | 1.88% | |||
| May 26, 2023 | 174.18 | 165.8 |
175.01
|
165.42
|
8.2K | 14.97% | |||
| May 25, 2023 | 151.5 | 148.03 |
151.5
|
148.03
|
1.4K | 3.17% | |||
| May 24, 2023 | 146.85 | 148.04 |
148.04
|
146.85
|
1.2K | -3.41% | |||
| May 23, 2023 | 152.04 | 154.02 |
154.86
|
150.88
|
1.2K | -0.1% | |||
| May 22, 2023 | 152.19 | 151.8 |
152.19
|
151.8
|
1.3K | 3.23% | |||
| May 19, 2023 | 147.43 | 145.15 |
147.43
|
145.09
|
1.8K | 3.18% | |||
| May 18, 2023 | 142.88 | 144.43 |
144.43
|
142.88
|
1.1K | 6.23% | |||
| May 17, 2023 | 134.5 | 131.69 |
134.5
|
131.69
|
1.8K | 2.62% | |||
| May 16, 2023 | 131.06 | 131.07 |
131.07
|
131.06
|
662 | -1.53% | |||
| May 15, 2023 | 133.1 | 133.48 |
133.48
|
133.01
|
78.9K | -1.52% | |||
| May 12, 2023 | 135.15 | 137.85 |
137.85
|
130.51
|
20.1K | -3.6% | |||
| May 11, 2023 | 140.19 | 140.59 |
140.59
|
140.19
|
30.2K | -1.94% | |||
| May 10, 2023 | 142.96 | 122.99 |
142.96
|
122.99
|
7.6K | -4.82% | |||
| May 9, 2023 | 150.2 | 150.77 |
150.77
|
150.2
|
1.4K | -0.41% | |||
| May 8, 2023 | 150.82 | 150.82 |
150.82
|
150.82
|
1.1K | -0.25% | |||
| May 5, 2023 | 151.2 | 151.2 |
151.2
|
151.2
|
676 | 2.16% | |||
| May 4, 2023 | 148 | 154.43 |
154.43
|
147.57
|
7.7K | -7.9% | |||
| May 3, 2023 | 160.69 | 157.64 |
160.69
|
157.21
|
2.6K | 1.97% | |||
| May 2, 2023 | 157.59 | 157.59 |
157.59
|
157.59
|
672 | -2.6% | |||
| May 1, 2023 | 161.8 | 160 |
161.8
|
160
|
733 | 1.49% | |||
| Apr 28, 2023 | 159.42 | 151.94 |
163
|
151.94
|
13.0K | 4.61% | |||
| Apr 27, 2023 | 152.39 | 152.8 |
153.49
|
152.39
|
1.7K | -2.23% | |||
| Apr 25, 2023 | 155.86 | 158.14 |
158.14
|
154.69
|
31.1K | -2.43% | |||
| Apr 20, 2023 | 159.74 | 157.58 |
159.74
|
156.76
|
1.6K | 1.65% | |||
| Apr 19, 2023 | 157.15 | 156.43 |
157.15
|
156.43
|
427 | -1.47% | |||
| Apr 18, 2023 | 159.5 | 159.5 |
159.5
|
159.5
|
787 | -0.06% | |||
| Apr 17, 2023 | 159.6 | 158.48 |
159.6
|
158.46
|
11.3K | 0.69% | |||
| Apr 14, 2023 | 158.5 | 160 |
160
|
158.5
|
1.3K | -0.56% | |||
| Apr 13, 2023 | 159.39 | 159.01 |
159.39
|
159.01
|
1.9K | -0.99% | |||
| Apr 12, 2023 | 160.98 | 161.91 |
161.91
|
160.98
|
10.7K | -0.06% | |||
| Apr 11, 2023 | 161.07 | 160.18 |
163.05
|
160.18
|
1.9K | 3.68% | |||
| Apr 10, 2023 | 155.35 | 155.35 |
155.35
|
155.35
|
1.5K | 1.07% | |||
| Apr 6, 2023 | 153.71 | 163.96 |
164
|
149.83
|
12.9K | -9.02% | |||
| Apr 5, 2023 | 168.95 | 171.55 |
171.55
|
168.95
|
1.7K | -0.82% | |||
| Apr 4, 2023 | 170.35 | 171.52 |
171.52
|
170.35
|
12.2K | -0.6% | |||
| Apr 3, 2023 | 171.37 | 173.99 |
174.24
|
171.37
|
10.1K | -2.07% | |||
| Mar 31, 2023 | 174.99 | 172.83 |
177.85
|
172.27
|
86.5K | 0% | |||