Intevac Inc (NQ: IVAC )

6.430 USD -0.250 (-3.74%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.110 5.330 5.070 5.230 68,800 +0.12(+2.35%)
Dec 28, 2018 5.080 5.160 5.060 5.110 47,800 +0.06(+1.19%)
Dec 27, 2018 4.980 5.090 4.970 5.050 60,563 -0.02(-0.39%)
Dec 26, 2018 4.840 5.150 4.840 5.070 149,666 +0.20(+4.11%)
Dec 24, 2018 4.710 5.000 4.710 4.870 70,900 +0.16(+3.40%)
Dec 21, 2018 5.000 5.140 4.710 4.710 193,000 +0.16(+3.52%)
Dec 20, 2018 4.570 4.650 4.460 4.550 49,933 -0.06(-1.30%)
Dec 19, 2018 4.640 4.690 4.530 4.610 54,452 -0.05(-1.07%)
Dec 18, 2018 4.750 4.770 4.610 4.660 38,716 -0.04(-0.85%)
Dec 17, 2018 4.490 4.750 4.460 4.700 53,579 +0.04(+0.86%)
Dec 14, 2018 4.690 4.750 4.650 4.660 32,200 -0.04(-0.85%)
Dec 13, 2018 4.620 4.760 4.560 4.700 44,235 +0.09(+1.95%)
Dec 12, 2018 4.550 4.640 4.380 4.610 96,045 +0.11(+2.44%)
Dec 11, 2018 4.560 4.560 4.350 4.500 121,997 -0.02(-0.44%)
Dec 10, 2018 4.600 4.620 4.490 4.520 53,861 -0.11(-2.38%)
Dec 07, 2018 4.560 4.650 4.560 4.630 34,400 +0.04(+0.76%)
Dec 06, 2018 4.550 4.650 4.475 4.595 88,570 -0.03(-0.54%)
Dec 04, 2018 4.720 4.800 4.550 4.620 150,300 -0.10(-2.12%)
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.