Intevac Inc (NQ: IVAC )

4.820 USD +0.170 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.300 7.600 7.250 7.450 155,905 +0.15(+2.05%)
Nov 29, 2017 7.200 7.417 7.155 7.300 132,640 +0.05(+0.69%)
Nov 28, 2017 7.300 7.450 7.200 7.250 140,146 -0.05(-0.68%)
Nov 27, 2017 7.250 7.700 7.200 7.300 97,546 +0.05(+0.69%)
Nov 24, 2017 7.400 7.700 7.200 7.250 42,490 -0.15(-2.03%)
Nov 22, 2017 7.150 7.550 7.150 7.400 187,278 +0.12(+1.72%)
Nov 21, 2017 7.500 7.600 7.200 7.275 172,726 -0.27(-3.64%)
Nov 20, 2017 7.550 7.700 7.500 7.550 166,664 -0.05(-0.66%)
Nov 17, 2017 7.750 7.850 7.550 7.600 120,964 -0.20(-2.56%)
Nov 16, 2017 7.800 8.100 7.700 7.800 81,112 +0.05(+0.65%)
Nov 15, 2017 7.850 7.950 7.700 7.750 105,356 -0.20(-2.52%)
Nov 14, 2017 7.850 8.200 7.840 7.950 54,602 +0.05(+0.63%)
Nov 13, 2017 7.800 8.050 7.700 7.900 57,146 +0.10(+1.28%)
Nov 10, 2017 7.900 8.050 7.800 7.800 42,064 -0.10(-1.27%)
Nov 09, 2017 8.100 8.100 7.800 7.900 51,879 -0.30(-3.66%)
Nov 08, 2017 7.900 8.250 7.900 8.200 52,991 +0.25(+3.14%)
Nov 07, 2017 8.200 8.250 7.850 7.950 97,609 -0.30(-3.64%)
Nov 06, 2017 8.200 8.350 8.150 8.250 47,802 +0.05(+0.61%)
Nov 03, 2017 8.450 8.450 8.100 8.200 82,930 -0.20(-2.38%)
Nov 02, 2017 8.100 8.450 8.065 8.400 80,525 +0.30(+3.70%)
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.