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 (%)
Feb 29, 2016 4.240 4.500 4.240 4.490 38,142 +0.14(+3.22%)
Feb 26, 2016 4.310 4.380 4.300 4.350 3,751 +0.05(+1.16%)
Feb 25, 2016 4.230 4.320 4.200 4.300 17,746 +0.06(+1.42%)
Feb 24, 2016 4.284 4.350 4.200 4.240 22,601 -0.04(-0.93%)
Feb 23, 2016 4.300 4.350 4.230 4.280 23,256 -0.11(-2.51%)
Feb 22, 2016 4.380 4.690 4.380 4.390 33,732 +0.08(+1.86%)
Feb 19, 2016 4.310 4.480 4.310 4.310 18,360 -0.03(-0.69%)
Feb 18, 2016 4.240 4.430 4.210 4.340 157,244 +0.05(+1.17%)
Feb 17, 2016 4.440 4.440 4.220 4.290 17,172 -0.07(-1.61%)
Feb 16, 2016 4.280 4.400 4.280 4.360 26,773 +0.15(+3.56%)
Feb 12, 2016 4.350 4.210 4.210 4.210 72,200 -0.20(-4.54%)
Feb 11, 2016 4.350 4.670 4.320 4.410 19,697 -0.01(-0.23%)
Feb 10, 2016 4.450 4.520 4.350 4.420 15,079 +0.00(+0.00%)
Feb 09, 2016 4.580 4.600 4.350 4.420 13,632 -0.10(-2.21%)
Feb 08, 2016 4.660 4.680 4.400 4.520 27,668 -0.08(-1.74%)
Feb 05, 2016 4.510 4.800 4.480 4.600 29,815 +0.12(+2.68%)
Feb 04, 2016 4.430 4.735 4.350 4.480 91,648 +0.03(+0.67%)
Feb 03, 2016 4.490 4.500 4.420 4.450 8,068 +0.05(+1.14%)
Feb 02, 2016 4.412 4.460 4.380 4.400 14,951 -0.02(-0.45%)
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.