Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.050 5.260 4.910 5.070 130,364 -0.01(-0.20%)
Dec 30, 2008 4.840 5.090 4.750 5.080 95,686 +0.29(+6.05%)
Dec 29, 2008 4.970 4.970 4.700 4.790 77,345 -0.20(-4.01%)
Dec 26, 2008 4.730 5.070 4.730 4.990 44,982 +0.29(+6.17%)
Dec 24, 2008 4.560 4.730 4.430 4.700 42,338 +0.13(+2.84%)
Dec 23, 2008 4.900 4.980 4.480 4.570 127,043 -0.27(-5.58%)
Dec 22, 2008 4.820 5.000 4.570 4.840 182,230 +0.03(+0.62%)
Dec 19, 2008 4.950 4.970 4.620 4.810 425,591 +0.00(+0.00%)
Dec 18, 2008 4.950 4.970 4.750 4.810 178,933 -0.13(-2.63%)
Dec 17, 2008 4.910 5.000 4.760 4.940 147,520 -0.03(-0.60%)
Dec 16, 2008 5.050 5.050 4.760 4.970 147,220 -0.01(-0.20%)
Dec 15, 2008 5.110 5.250 4.770 4.980 68,785 -0.09(-1.78%)
Dec 12, 2008 4.680 5.170 4.520 5.070 149,045 +0.28(+5.85%)
Dec 11, 2008 5.030 5.330 4.740 4.790 85,437 -0.30(-5.89%)
Dec 10, 2008 4.900 5.140 4.810 5.090 189,681 +0.25(+5.17%)
Dec 09, 2008 4.450 4.990 4.290 4.840 330,892 +0.33(+7.32%)
Dec 08, 2008 4.460 4.690 4.310 4.510 370,085 +0.20(+4.64%)
Dec 05, 2008 4.500 4.580 4.070 4.310 263,719 -0.27(-5.90%)
Dec 04, 2008 4.360 4.950 4.360 4.580 129,511 +0.15(+3.39%)
Dec 03, 2008 4.330 4.670 4.230 4.430 92,653 +0.04(+0.91%)
Dec 02, 2008 4.050 4.410 4.000 4.390 130,875 +0.46(+11.70%)
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.