Intevac Inc (NQ: IVAC )

4.740 USD -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.89 14.39 13.80 13.82 150,849 -0.09(-0.65%)
Mar 30, 2010 13.89 14.06 13.68 13.91 53,136 +0.00(+0.00%)
Mar 29, 2010 13.87 14.03 13.78 13.91 60,088 +0.05(+0.36%)
Mar 26, 2010 14.13 14.13 13.79 13.86 88,011 -0.24(-1.70%)
Mar 25, 2010 14.18 14.34 14.01 14.10 81,807 +0.07(+0.50%)
Mar 24, 2010 14.35 14.35 13.91 14.03 140,487 -0.41(-2.84%)
Mar 23, 2010 14.14 14.47 13.87 14.44 167,806 +0.42(+3.00%)
Mar 22, 2010 13.47 14.16 13.47 14.02 112,261 +0.39(+2.86%)
Mar 19, 2010 14.25 14.26 13.44 13.63 213,446 -0.50(-3.54%)
Mar 18, 2010 14.34 14.39 14.00 14.13 108,030 -0.18(-1.26%)
Mar 17, 2010 14.41 14.63 14.20 14.31 79,237 -0.09(-0.62%)
Mar 16, 2010 14.74 14.74 14.27 14.40 86,452 -0.24(-1.64%)
Mar 15, 2010 14.56 15.19 14.51 14.64 176,123 -0.56(-3.68%)
Mar 12, 2010 15.49 15.49 15.06 15.20 49,693 -0.19(-1.23%)
Mar 11, 2010 15.34 15.45 15.22 15.39 34,423 -0.10(-0.65%)
Mar 10, 2010 15.38 15.55 15.21 15.49 54,199 +0.08(+0.52%)
Mar 09, 2010 15.36 15.65 15.28 15.41 77,302 +0.03(+0.20%)
Mar 08, 2010 15.23 15.48 15.06 15.38 99,827 +0.35(+2.33%)
Mar 05, 2010 15.01 15.10 14.79 15.03 138,020 +0.11(+0.74%)
Mar 04, 2010 14.85 15.17 14.78 14.92 75,739 +0.18(+1.22%)
Mar 03, 2010 14.76 14.99 14.42 14.74 132,349 +0.05(+0.34%)
Mar 02, 2010 14.98 15.13 14.63 14.69 67,169 -0.23(-1.54%)
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.