Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.510 4.780 4.040 4.380 99,825 -0.14(-3.10%)
Jan 29, 2009 4.580 4.860 4.470 4.520 86,434 -0.19(-4.03%)
Jan 28, 2009 4.470 4.900 4.390 4.710 121,725 +0.27(+6.08%)
Jan 27, 2009 4.070 4.470 4.060 4.440 97,059 +0.33(+8.03%)
Jan 26, 2009 4.110 4.480 4.020 4.110 64,726 -0.05(-1.20%)
Jan 23, 2009 4.010 4.220 4.000 4.160 70,302 +0.06(+1.46%)
Jan 22, 2009 4.300 4.330 4.090 4.100 35,128 -0.32(-7.24%)
Jan 21, 2009 4.120 4.450 4.050 4.420 71,215 +0.31(+7.54%)
Jan 20, 2009 4.210 4.210 4.000 4.110 217,273 -0.18(-4.20%)
Jan 16, 2009 4.350 4.580 4.160 4.290 182,823 -0.02(-0.46%)
Jan 15, 2009 4.120 4.370 4.020 4.310 68,035 +0.19(+4.61%)
Jan 14, 2009 4.380 4.380 4.090 4.120 366,056 -0.38(-8.44%)
Jan 13, 2009 4.370 4.550 4.200 4.500 141,611 +0.10(+2.27%)
Jan 12, 2009 4.790 4.790 4.360 4.400 186,342 -0.41(-8.52%)
Jan 09, 2009 5.050 5.085 4.790 4.810 174,378 -0.25(-4.94%)
Jan 08, 2009 4.960 5.160 4.940 5.060 210,569 +0.07(+1.40%)
Jan 07, 2009 4.980 4.990 4.860 4.990 144,062 -0.04(-0.80%)
Jan 06, 2009 5.060 5.140 4.910 5.030 195,954 +0.01(+0.20%)
Jan 05, 2009 4.980 5.220 4.810 5.020 73,406 +0.05(+1.01%)
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.