Intevac Inc (NQ: IVAC )

4.695 USD +0.095 (+2.07%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.00 10.35 9.850 10.10 144,684 +0.10(+1.00%)
Feb 27, 2017 10.10 10.20 9.750 10.00 122,974 -0.10(-0.99%)
Feb 24, 2017 9.950 10.20 9.850 10.10 123,717 +0.15(+1.51%)
Feb 23, 2017 11.00 11.00 9.600 9.950 333,035 -1.05(-9.55%)
Feb 22, 2017 10.65 11.05 10.45 11.00 192,670 +0.25(+2.33%)
Feb 21, 2017 10.35 10.97 10.10 10.75 259,963 +0.35(+3.37%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 16, 2017 10.85 10.90 10.40 10.50 165,256 -0.25(-2.33%)
Feb 15, 2017 11.15 11.25 10.50 10.75 293,029 -0.45(-4.02%)
Feb 14, 2017 10.95 11.40 10.80 11.20 375,289 +0.35(+3.23%)
Feb 13, 2017 10.45 10.85 10.10 10.85 390,667 +0.75(+7.43%)
Feb 10, 2017 9.600 10.15 9.400 10.10 409,366 +0.62(+6.60%)
Feb 09, 2017 9.450 9.600 9.366 9.475 165,058 +0.17(+1.88%)
Feb 08, 2017 9.350 9.500 9.250 9.300 107,693 -0.10(-1.06%)
Feb 07, 2017 9.450 9.550 9.275 9.400 78,395 +0.00(+0.00%)
Feb 06, 2017 9.450 9.550 9.150 9.400 97,823 -0.05(-0.53%)
Feb 03, 2017 9.250 9.750 9.150 9.450 239,400 +0.25(+2.72%)
Feb 02, 2017 9.850 10.00 9.025 9.200 245,059 -0.25(-2.65%)
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.