Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.710 4.840 4.570 4.800 98,373 +0.10(+2.13%)
Oct 30, 2018 4.450 4.830 4.330 4.700 133,974 +0.44(+10.33%)
Oct 29, 2018 4.400 4.470 4.210 4.260 117,309 -0.12(-2.74%)
Oct 26, 2018 4.360 4.500 4.270 4.380 52,000 -0.04(-0.90%)
Oct 25, 2018 4.310 4.450 4.310 4.420 45,595 +0.13(+3.03%)
Oct 24, 2018 4.450 4.450 4.210 4.290 58,933 -0.16(-3.60%)
Oct 23, 2018 4.480 4.500 4.360 4.450 42,126 -0.04(-0.89%)
Oct 22, 2018 4.500 4.530 4.404 4.490 68,517 -0.01(-0.22%)
Oct 19, 2018 4.560 4.560 4.480 4.500 57,100 -0.02(-0.44%)
Oct 18, 2018 4.560 4.640 4.500 4.520 200,433 -0.08(-1.74%)
Oct 17, 2018 4.520 4.640 4.330 4.600 203,878 +0.05(+1.10%)
Oct 16, 2018 4.790 4.880 4.510 4.550 183,244 -0.25(-5.21%)
Oct 15, 2018 4.790 4.860 4.630 4.800 68,321 +0.05(+1.05%)
Oct 12, 2018 4.630 4.780 4.560 4.750 143,400 +0.23(+5.09%)
Oct 11, 2018 4.500 4.590 4.480 4.520 71,698 -0.04(-0.88%)
Oct 10, 2018 4.690 4.750 4.555 4.560 84,518 -0.16(-3.39%)
Oct 09, 2018 4.700 4.860 4.660 4.720 61,298 +0.01(+0.21%)
Oct 08, 2018 4.960 5.010 4.700 4.710 94,156 -0.29(-5.80%)
Oct 05, 2018 5.150 5.200 4.980 5.000 80,400 -0.13(-2.53%)
Oct 04, 2018 5.140 5.170 5.001 5.130 60,370 -0.03(-0.58%)
Oct 03, 2018 5.180 5.180 5.050 5.160 77,972 -0.04(-0.77%)
Oct 02, 2018 5.140 5.220 5.110 5.200 89,832 +0.03(+0.58%)
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.