Intevac Inc (NQ: IVAC )

7.120 USD -0.130 (-1.79%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.06 16.06 15.12 15.91 293,199 -0.09(-0.56%)
Jan 30, 2006 15.50 16.14 15.28 16.00 325,687 +0.17(+1.07%)
Jan 27, 2006 15.85 16.01 15.57 15.83 180,123 -0.02(-0.13%)
Jan 26, 2006 15.88 16.20 15.63 15.85 273,180 +0.15(+0.96%)
Jan 25, 2006 15.67 15.78 15.00 15.70 351,024 +0.17(+1.09%)
Jan 24, 2006 15.91 16.25 15.33 15.53 453,526 -0.26(-1.65%)
Jan 23, 2006 15.23 16.00 15.12 15.79 242,010 +0.50(+3.27%)
Jan 20, 2006 15.80 16.00 15.12 15.29 350,187 -0.52(-3.29%)
Jan 19, 2006 14.65 16.42 14.53 15.81 697,812 +1.39(+9.64%)
Jan 18, 2006 14.27 14.60 14.05 14.42 183,689 -0.19(-1.30%)
Jan 17, 2006 14.99 15.00 14.21 14.61 246,465 -0.35(-2.34%)
Jan 13, 2006 14.81 15.41 14.35 14.96 470,536 +0.35(+2.40%)
Jan 12, 2006 14.82 14.99 13.85 14.61 2,126,300 -0.12(-0.81%)
Jan 11, 2006 13.65 15.00 13.40 14.73 630,182 +1.12(+8.23%)
Jan 10, 2006 13.40 13.61 13.02 13.61 151,575 +0.19(+1.42%)
Jan 09, 2006 13.75 13.75 12.97 13.42 208,195 -0.30(-2.19%)
Jan 06, 2006 13.99 14.36 13.32 13.72 346,205 -0.29(-2.07%)
Jan 05, 2006 13.63 14.45 13.43 14.01 625,989 +0.49(+3.62%)
Jan 04, 2006 13.47 13.64 13.20 13.52 151,474 -0.06(-0.44%)
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.