Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.220 6.690 6.220 6.620 0 +0.36(+5.75%)
Nov 27, 2013 6.100 6.310 5.991 6.260 0 +0.17(+2.79%)
Nov 26, 2013 5.790 6.100 5.790 6.090 0 +0.31(+5.36%)
Nov 25, 2013 5.810 5.929 5.630 5.780 0 -0.06(-1.03%)
Nov 22, 2013 5.420 5.880 5.420 5.840 0 +0.45(+8.35%)
Nov 21, 2013 5.420 5.420 5.350 5.390 0 -0.02(-0.37%)
Nov 20, 2013 5.570 5.570 5.400 5.410 0 -0.10(-1.81%)
Nov 19, 2013 5.600 5.670 5.470 5.510 0 -0.05(-0.90%)
Nov 18, 2013 5.650 5.760 5.520 5.560 0 -0.03(-0.54%)
Nov 15, 2013 5.550 5.620 5.480 5.590 0 +0.09(+1.64%)
Nov 14, 2013 5.490 5.629 5.397 5.500 0 +0.01(+0.18%)
Nov 13, 2013 5.580 5.620 5.450 5.490 0 -0.15(-2.66%)
Nov 12, 2013 5.330 5.650 5.300 5.640 0 +0.27(+5.03%)
Nov 11, 2013 5.370 5.500 5.232 5.370 0 -0.04(-0.74%)
Nov 08, 2013 5.260 5.490 5.260 5.410 0 +0.14(+2.66%)
Nov 07, 2013 5.560 5.560 5.210 5.270 0 -0.26(-4.70%)
Nov 06, 2013 5.300 5.550 5.215 5.530 0 +0.27(+5.13%)
Nov 05, 2013 5.240 5.400 5.190 5.260 47,504 -0.02(-0.38%)
Nov 04, 2013 5.160 5.290 5.130 5.280 0 +0.18(+3.53%)
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.