Intevac Inc (NQ: IVAC )

4.880 +0.060 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.140 8.280 7.910 8.050 143,020 -0.28(-3.36%)
Oct 28, 2011 8.110 8.455 7.850 8.330 144,225 +0.20(+2.46%)
Oct 27, 2011 8.220 8.230 7.890 8.130 176,628 +0.26(+3.30%)
Oct 26, 2011 7.810 8.040 7.550 7.870 158,232 +0.22(+2.88%)
Oct 25, 2011 7.900 7.900 7.420 7.650 180,298 -0.31(-3.89%)
Oct 24, 2011 8.030 8.190 7.840 7.960 111,461 -0.08(-1.00%)
Oct 21, 2011 8.670 8.670 7.580 8.040 204,379 -0.39(-4.63%)
Oct 20, 2011 7.450 8.690 7.330 8.430 297,481 +1.07(+14.54%)
Oct 19, 2011 7.410 7.520 7.280 7.360 73,155 -0.09(-1.21%)
Oct 18, 2011 7.000 7.560 6.830 7.450 100,860 +0.52(+7.50%)
Oct 17, 2011 7.190 7.290 6.920 6.930 77,053 -0.36(-4.94%)
Oct 14, 2011 7.190 7.390 7.140 7.290 97,614 +0.19(+2.68%)
Oct 13, 2011 6.980 7.320 6.940 7.100 103,896 +0.09(+1.28%)
Oct 12, 2011 6.950 7.080 6.930 7.010 98,397 +0.03(+0.43%)
Oct 11, 2011 6.950 7.090 6.830 6.980 90,013 -0.02(-0.29%)
Oct 10, 2011 6.670 7.050 6.660 7.000 110,162 +0.46(+7.03%)
Oct 07, 2011 7.140 7.140 6.480 6.540 120,150 -0.60(-8.40%)
Oct 06, 2011 7.080 7.260 6.970 7.140 115,654 +0.00(+0.00%)
Oct 05, 2011 6.880 7.260 6.820 7.140 70,074 +0.25(+3.63%)
Oct 04, 2011 6.250 7.150 6.230 6.890 189,395 +0.59(+9.37%)
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.