Intevac Inc (NQ: IVAC )

4.890 USD +0.080 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.550 9.150 8.050 8.400 202,578 +0.10(+1.20%)
Oct 30, 2017 9.000 9.000 8.125 8.300 195,436 -0.70(-7.78%)
Oct 27, 2017 8.100 9.000 8.000 9.000 195,895 +0.95(+11.80%)
Oct 26, 2017 7.950 8.100 7.867 8.050 39,526 +0.10(+1.26%)
Oct 25, 2017 8.000 8.125 7.650 7.950 56,002 -0.10(-1.24%)
Oct 24, 2017 8.000 8.200 8.000 8.050 41,253 +0.10(+1.26%)
Oct 23, 2017 8.150 8.150 7.900 7.950 76,208 -0.20(-2.45%)
Oct 20, 2017 8.100 8.300 8.100 8.150 43,137 +0.10(+1.24%)
Oct 19, 2017 8.250 8.400 8.000 8.050 94,895 -0.35(-4.17%)
Oct 18, 2017 8.400 8.550 8.300 8.400 97,085 +0.05(+0.60%)
Oct 17, 2017 8.500 8.500 8.200 8.350 75,001 -0.15(-1.76%)
Oct 16, 2017 8.300 8.600 8.300 8.500 79,723 +0.15(+1.80%)
Oct 13, 2017 8.300 8.450 8.250 8.350 75,573 +0.00(+0.00%)
Oct 12, 2017 8.000 8.400 8.000 8.350 126,506 +0.30(+3.73%)
Oct 11, 2017 8.100 8.150 8.000 8.050 151,496 -0.05(-0.62%)
Oct 10, 2017 8.300 8.300 8.050 8.100 73,162 -0.15(-1.82%)
Oct 09, 2017 8.150 8.400 8.100 8.250 104,329 +0.10(+1.23%)
Oct 06, 2017 8.050 8.300 7.500 8.150 112,569 +0.00(+0.00%)
Oct 05, 2017 8.200 8.350 8.100 8.150 99,280 -0.05(-0.61%)
Oct 04, 2017 8.350 8.450 8.100 8.200 97,793 -0.25(-2.96%)
Oct 03, 2017 8.500 8.600 8.100 8.450 175,892 -0.10(-1.17%)
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.