Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.250 6.250 6.000 6.050 134,640 -0.20(-3.20%)
Feb 27, 2018 6.250 6.350 6.175 6.250 80,051 -0.03(-0.40%)
Feb 26, 2018 6.250 6.400 6.150 6.275 135,179 +0.08(+1.21%)
Feb 23, 2018 6.150 6.250 6.100 6.200 70,398 +0.05(+0.81%)
Feb 22, 2018 6.250 6.250 6.095 6.150 127,925 -0.10(-1.60%)
Feb 21, 2018 6.250 6.450 6.200 6.250 79,466 +0.00(+0.00%)
Feb 20, 2018 6.150 6.350 6.143 6.250 130,577 +0.05(+0.81%)
Feb 16, 2018 6.200 6.200 6.200 0 -0.10(-1.59%)
Feb 15, 2018 6.250 6.400 6.200 6.300 83,502 +0.05(+0.80%)
Feb 14, 2018 6.400 6.350 6.250 78,101 -0.10(-1.57%)
Feb 13, 2018 6.350 6.450 6.250 6.350 97,559 +0.05(+0.79%)
Feb 12, 2018 6.200 6.400 6.150 6.300 114,208 +0.10(+1.61%)
Feb 09, 2018 6.250 6.425 6.100 6.200 150,247 -0.05(-0.80%)
Feb 08, 2018 6.600 6.250 6.250 110,501 -0.10(-1.57%)
Feb 07, 2018 6.350 6.600 6.300 6.350 86,180 +0.00(+0.00%)
Feb 06, 2018 6.200 6.550 6.155 6.350 181,432 +0.02(+0.40%)
Feb 05, 2018 6.350 6.650 6.245 6.325 156,701 -0.17(-2.69%)
Feb 02, 2018 6.600 6.731 6.550 6.500 145,353 -0.15(-2.26%)
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.