Intevac Inc (NQ: IVAC )

5.090 +0.080 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.970 9.580 8.920 9.140 489,096 +0.26(+2.93%)
Oct 28, 2005 9.170 9.410 8.790 8.880 93,470 -0.18(-1.99%)
Oct 27, 2005 9.530 9.530 8.960 9.060 104,616 -0.50(-5.23%)
Oct 26, 2005 9.860 10.00 9.560 9.560 142,122 -0.25(-2.55%)
Oct 25, 2005 9.890 10.00 9.710 9.810 137,665 -0.06(-0.61%)
Oct 24, 2005 10.18 10.18 9.690 9.870 91,635 -0.31(-3.05%)
Oct 21, 2005 9.950 10.32 9.770 10.18 136,627 +0.18(+1.80%)
Oct 20, 2005 10.26 10.27 9.820 10.00 116,020 -0.23(-2.25%)
Oct 19, 2005 9.940 10.25 9.260 10.23 159,061 +0.19(+1.89%)
Oct 18, 2005 10.17 10.46 9.900 10.04 203,250 -0.12(-1.18%)
Oct 17, 2005 9.790 10.32 9.790 10.16 202,817 +0.42(+4.31%)
Oct 14, 2005 9.210 9.800 9.210 9.740 133,453 +0.66(+7.27%)
Oct 13, 2005 9.180 9.180 8.950 9.080 100,696 -0.12(-1.30%)
Oct 12, 2005 9.190 9.440 9.060 9.200 267,810 +0.06(+0.66%)
Oct 11, 2005 9.520 9.740 9.030 9.140 148,893 -0.29(-3.08%)
Oct 10, 2005 9.900 10.10 9.400 9.430 126,597 -0.50(-5.04%)
Oct 07, 2005 10.09 10.10 9.900 9.930 118,573 -0.07(-0.70%)
Oct 06, 2005 10.00 10.16 9.950 10.00 159,590 +0.00(+0.00%)
Oct 05, 2005 10.30 10.30 9.900 10.00 219,364 -0.34(-3.29%)
Oct 04, 2005 10.45 10.48 10.20 10.34 184,200 -0.15(-1.43%)
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.