Intevac Inc (NQ: IVAC )

4.780 USD +0.500 (+11.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.760 4.800 4.720 4.720 117,000 -0.08(-1.67%)
Nov 29, 2018 4.760 4.820 4.760 4.800 27,584 +0.00(+0.00%)
Nov 28, 2018 4.770 4.820 4.750 4.800 14,957 +0.02(+0.42%)
Nov 27, 2018 4.800 4.850 4.750 4.780 73,125 -0.09(-1.85%)
Nov 26, 2018 4.820 4.900 4.820 4.870 20,994 +0.07(+1.46%)
Nov 23, 2018 4.780 4.850 4.770 4.800 12,300 +0.00(+0.00%)
Nov 21, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 20, 2018 4.760 4.850 4.740 4.800 14,550 -0.03(-0.62%)
Nov 19, 2018 4.840 4.860 4.770 4.830 8,970 -0.05(-1.02%)
Nov 16, 2018 4.770 4.890 4.750 4.880 14,600 +0.04(+0.83%)
Nov 15, 2018 4.700 4.850 4.693 4.840 17,331 +0.11(+2.33%)
Nov 14, 2018 4.730 4.790 4.680 4.730 13,269 +0.04(+0.85%)
Nov 13, 2018 4.750 4.800 4.670 4.690 53,936 -0.04(-0.85%)
Nov 12, 2018 4.930 4.940 4.680 4.730 61,187 -0.12(-2.47%)
Nov 09, 2018 4.990 5.040 4.785 4.850 51,700 -0.15(-3.00%)
Nov 08, 2018 5.030 5.030 4.950 5.000 26,730 -0.09(-1.77%)
Nov 07, 2018 5.010 5.130 4.930 5.090 59,261 +0.09(+1.80%)
Nov 06, 2018 4.940 5.090 4.940 5.000 39,577 +0.04(+0.81%)
Nov 05, 2018 4.960 5.100 4.930 4.960 34,466 -0.05(-1.00%)
Nov 02, 2018 4.920 5.110 4.920 5.010 56,800 +0.10(+2.04%)
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.