Intevac Inc (NQ: IVAC )

4.740 USD -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.260 6.360 5.990 6.000 138,600 -0.30(-4.76%)
Jan 30, 2020 7.220 7.260 6.270 6.300 145,821 -0.60(-8.70%)
Jan 29, 2020 7.100 7.180 6.750 6.900 89,990 -0.20(-2.82%)
Jan 28, 2020 7.020 7.180 7.020 7.100 22,674 +0.10(+1.43%)
Jan 27, 2020 7.270 7.350 7.000 7.000 67,538 -0.38(-5.15%)
Jan 24, 2020 7.390 7.390 7.340 7.380 25,000 +0.04(+0.54%)
Jan 23, 2020 7.430 7.490 7.250 7.340 83,142 -0.08(-1.01%)
Jan 22, 2020 7.410 7.480 7.380 7.415 27,809 -0.03(-0.34%)
Jan 21, 2020 7.550 7.640 7.310 7.440 47,552 -0.10(-1.33%)
Jan 17, 2020 7.540 7.580 7.400 7.540 60,600 +0.02(+0.27%)
Jan 16, 2020 7.620 7.680 7.430 7.520 70,014 -0.04(-0.53%)
Jan 15, 2020 7.450 7.600 7.430 7.560 87,436 +0.19(+2.58%)
Jan 14, 2020 7.210 7.643 7.210 7.370 117,876 +0.18(+2.50%)
Jan 13, 2020 7.120 7.250 7.000 7.190 129,874 +0.03(+0.42%)
Jan 10, 2020 7.150 7.205 7.030 7.160 86,500 +0.06(+0.85%)
Jan 09, 2020 6.910 7.100 6.910 7.100 37,801 +0.17(+2.45%)
Jan 08, 2020 7.110 7.240 6.910 6.930 50,515 -0.25(-3.48%)
Jan 07, 2020 7.180 7.200 6.977 7.180 32,832 +0.00(+0.00%)
Jan 06, 2020 7.260 7.280 7.100 7.180 31,502 -0.11(-1.51%)
Jan 03, 2020 7.100 7.330 6.900 7.290 63,500 +0.01(+0.14%)
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.