Intevac Inc (NQ: IVAC )

6.490 USD +0.030 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.32 13.32 12.95 12.95 129,153 -0.31(-2.34%)
Mar 28, 2008 13.42 13.80 13.24 13.26 183,188 -0.17(-1.27%)
Mar 27, 2008 13.89 13.89 13.37 13.43 132,132 -0.45(-3.24%)
Mar 26, 2008 13.67 13.88 13.55 13.88 110,797 +0.06(+0.43%)
Mar 25, 2008 13.49 13.82 13.30 13.82 126,910 +0.36(+2.67%)
Mar 24, 2008 13.15 13.66 12.86 13.46 188,642 +0.37(+2.83%)
Mar 21, 2008 12.74 13.21 12.31 13.09 387,039 +0.00(+0.00%)
Mar 20, 2008 12.74 13.21 12.31 13.09 387,039 +0.49(+3.89%)
Mar 19, 2008 13.16 13.43 12.60 12.60 154,580 -0.39(-3.00%)
Mar 18, 2008 12.67 13.04 12.11 12.99 183,499 +0.64(+5.18%)
Mar 17, 2008 12.24 12.61 11.98 12.35 188,723 -0.22(-1.75%)
Mar 14, 2008 12.95 13.29 12.49 12.57 217,114 -0.26(-2.03%)
Mar 13, 2008 12.50 12.86 12.23 12.83 163,381 +0.18(+1.42%)
Mar 12, 2008 12.68 13.02 12.61 12.65 193,664 -0.07(-0.55%)
Mar 11, 2008 12.50 12.87 12.22 12.72 248,731 +0.39(+3.16%)
Mar 10, 2008 12.19 12.50 11.81 12.33 326,417 +0.17(+1.40%)
Mar 07, 2008 11.54 12.47 11.47 12.16 290,052 +0.47(+4.02%)
Mar 06, 2008 12.14 12.35 11.68 11.69 209,999 -0.54(-4.42%)
Mar 05, 2008 12.29 12.53 11.77 12.23 260,203 +0.00(+0.00%)
Mar 04, 2008 11.91 12.61 11.91 12.23 461,269 +0.39(+3.29%)
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.