Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.48 11.47 11.47 11.47 56,800 -0.05(-0.43%)
Dec 30, 2009 11.41 11.53 11.28 11.52 74,291 +0.04(+0.35%)
Dec 29, 2009 11.59 11.59 11.36 11.48 18,871 -0.04(-0.35%)
Dec 28, 2009 11.93 11.93 11.32 11.52 57,464 -0.22(-1.87%)
Dec 24, 2009 11.90 11.91 11.63 11.74 35,290 -0.11(-0.93%)
Dec 23, 2009 11.81 11.97 11.58 11.85 39,601 +0.09(+0.77%)
Dec 22, 2009 11.59 12.04 11.58 11.76 87,390 +0.16(+1.38%)
Dec 21, 2009 11.66 11.97 11.47 11.60 89,423 +0.05(+0.43%)
Dec 18, 2009 12.09 12.13 11.41 11.55 292,868 -0.51(-4.23%)
Dec 17, 2009 12.11 12.31 11.80 12.06 134,182 -0.10(-0.82%)
Dec 16, 2009 12.20 12.37 12.05 12.16 48,378 +0.11(+0.91%)
Dec 15, 2009 12.28 12.76 12.02 12.05 96,048 -0.23(-1.87%)
Dec 14, 2009 12.00 12.29 11.83 12.28 45,416 +0.45(+3.80%)
Dec 11, 2009 11.85 12.00 11.52 11.83 29,456 +0.04(+0.34%)
Dec 10, 2009 12.18 12.20 11.75 11.79 34,228 -0.30(-2.48%)
Dec 09, 2009 12.17 12.20 11.66 12.09 42,222 -0.13(-1.06%)
Dec 08, 2009 12.34 12.50 12.00 12.22 41,157 -0.19(-1.53%)
Dec 07, 2009 12.33 12.66 12.26 12.41 50,294 +0.11(+0.89%)
Dec 04, 2009 12.12 12.52 12.09 12.30 152,502 +0.46(+3.89%)
Dec 03, 2009 12.27 12.34 11.76 11.84 99,199 -0.34(-2.79%)
Dec 02, 2009 12.18 12.36 11.85 12.18 91,361 +0.04(+0.33%)
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.