Intevac Inc (NQ: IVAC )

3.840 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.900 6.900 6.900 0 +0.20(+2.99%)
Mar 28, 2018 6.150 6.750 6.150 6.700 326,934 +0.60(+9.84%)
Mar 27, 2018 6.450 6.550 6.100 6.100 184,289 +0.00(+0.00%)
Mar 26, 2018 6.250 6.400 6.100 6.100 151,630 +0.05(+0.83%)
Mar 23, 2018 6.100 6.125 6.000 6.050 182,112 +0.00(+0.00%)
Mar 22, 2018 6.200 6.300 6.050 6.050 113,668 -0.20(-3.20%)
Mar 21, 2018 6.150 6.500 6.150 6.250 75,015 +0.10(+1.63%)
Mar 20, 2018 6.300 6.550 6.150 6.150 111,827 -0.15(-2.38%)
Mar 19, 2018 6.500 6.525 6.250 6.300 131,137 -0.20(-3.08%)
Mar 16, 2018 6.250 6.675 6.250 6.500 118,854 +0.25(+4.00%)
Mar 15, 2018 6.750 6.795 6.250 6.250 113,292 -0.50(-7.41%)
Mar 14, 2018 7.050 7.050 6.750 6.750 92,180 -0.30(-4.26%)
Mar 13, 2018 7.150 7.250 7.000 7.050 84,063 -0.10(-1.40%)
Mar 12, 2018 7.500 7.525 7.050 7.150 132,737 -0.35(-4.67%)
Mar 09, 2018 7.150 7.550 7.100 7.500 184,276 +0.40(+5.63%)
Mar 08, 2018 6.950 7.200 6.921 7.100 190,709 +0.20(+2.90%)
Mar 07, 2018 6.700 6.950 6.700 6.900 140,060 +0.20(+2.99%)
Mar 06, 2018 6.550 6.750 6.500 6.700 75,426 +0.15(+2.29%)
Mar 05, 2018 6.800 6.800 6.400 6.550 156,437 -0.25(-3.68%)
Mar 02, 2018 6.700 6.824 6.550 6.800 127,575 +0.10(+1.49%)
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.