Intevac Inc (NQ: IVAC )

4.890 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.350 5.640 135,047 +0.26(+4.83%)
Jan 28, 2022 5.290 5.380 5.210 5.380 241,182 +0.09(+1.70%)
Jan 27, 2022 5.370 5.380 5.250 5.290 99,267 -0.01(-0.19%)
Jan 26, 2022 5.350 5.530 5.300 5.300 44,056 +0.00(+0.00%)
Jan 25, 2022 5.250 5.445 5.250 5.300 85,996 +0.02(+0.38%)
Jan 24, 2022 5.410 5.455 5.260 5.280 116,162 -0.17(-3.12%)
Jan 21, 2022 5.380 5.585 5.360 5.450 202,112 +0.00(+0.00%)
Jan 20, 2022 5.450 5.620 5.420 5.450 355,700 -0.07(-1.27%)
Jan 19, 2022 5.370 5.630 5.370 5.520 117,956 +0.11(+2.03%)
Jan 18, 2022 5.500 5.710 5.380 5.410 151,048 -0.23(-4.08%)
Jan 14, 2022 5.640 0 +0.04(+0.71%)
Jan 13, 2022 5.710 5.710 5.526 5.600 63,292 +0.02(+0.36%)
Jan 12, 2022 5.600 5.640 5.530 5.580 63,596 +0.00(+0.00%)
Jan 11, 2022 5.680 5.680 5.500 5.580 98,410 +0.03(+0.54%)
Jan 10, 2022 5.785 5.785 5.500 5.550 98,800 -0.13(-2.29%)
Jan 07, 2022 5.550 5.750 5.550 5.680 111,935 +0.10(+1.79%)
Jan 06, 2022 5.410 5.650 5.300 5.580 181,521 +0.13(+2.39%)
Jan 05, 2022 5.700 5.730 5.320 5.450 332,077 -0.30(-5.22%)
Jan 04, 2022 5.870 5.870 5.450 5.750 596,522 +0.03(+0.52%)
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.