Intevac Inc (NQ: IVAC )

5.130 +0.070 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.720 4.820 4.640 4.670 64,440 -0.05(-1.06%)
Oct 28, 2021 4.690 4.840 4.620 4.720 34,306 +0.07(+1.51%)
Oct 27, 2021 4.650 4.710 4.590 4.650 34,878 +0.00(+0.00%)
Oct 26, 2021 4.780 4.650 73,175 -0.15(-3.12%)
Oct 25, 2021 4.690 4.820 4.640 4.800 93,782 +0.07(+1.48%)
Oct 22, 2021 4.850 4.850 4.680 4.730 37,863 -0.16(-3.27%)
Oct 21, 2021 4.770 4.960 4.720 4.890 14,386 +0.08(+1.66%)
Oct 20, 2021 4.790 4.850 4.740 4.810 25,227 +0.07(+1.48%)
Oct 19, 2021 4.800 4.800 4.690 4.740 94,590 -0.02(-0.42%)
Oct 18, 2021 4.740 4.767 4.700 4.760 45,279 +0.03(+0.63%)
Oct 15, 2021 4.900 4.990 4.690 4.730 63,619 -0.07(-1.46%)
Oct 14, 2021 4.810 4.860 4.701 4.800 21,927 +0.07(+1.48%)
Oct 13, 2021 4.730 4.790 4.680 4.730 16,856 -0.05(-1.05%)
Oct 12, 2021 4.760 4.800 4.620 4.780 66,415 +0.09(+1.92%)
Oct 11, 2021 4.720 4.780 4.640 4.690 44,854 -0.01(-0.21%)
Oct 08, 2021 4.770 4.780 4.660 4.700 23,373 -0.03(-0.63%)
Oct 07, 2021 4.720 4.801 4.680 4.730 28,106 +0.03(+0.64%)
Oct 06, 2021 4.700 4.780 4.570 4.700 40,176 -0.04(-0.84%)
Oct 05, 2021 4.690 4.750 4.610 4.740 45,750 +0.08(+1.72%)
Oct 04, 2021 4.730 4.730 4.630 4.660 42,468 -0.09(-1.89%)
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.