Intevac Inc (NQ: IVAC )

4.910 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.150 6.170 6.130 6.130 42,500 +0.00(+0.00%)
Mar 28, 2019 6.100 6.150 6.020 6.130 34,167 +0.01(+0.16%)
Mar 27, 2019 6.030 6.150 5.885 6.120 37,997 +0.09(+1.49%)
Mar 26, 2019 6.100 6.100 5.940 6.030 10,732 -0.06(-0.99%)
Mar 25, 2019 6.090 6.150 5.950 6.090 73,462 -0.01(-0.16%)
Mar 22, 2019 6.010 6.100 6.000 6.100 57,200 +0.09(+1.50%)
Mar 21, 2019 5.950 6.080 5.930 6.010 30,060 +0.05(+0.84%)
Mar 20, 2019 5.930 6.160 5.760 5.960 44,079 +0.05(+0.85%)
Mar 19, 2019 6.140 6.140 5.890 5.910 27,173 -0.24(-3.90%)
Mar 18, 2019 6.090 6.170 6.090 6.150 23,690 +0.07(+1.15%)
Mar 15, 2019 6.040 6.140 5.820 6.080 57,600 +0.07(+1.16%)
Mar 14, 2019 6.130 6.190 5.990 6.010 31,129 -0.16(-2.59%)
Mar 13, 2019 6.180 6.210 6.128 6.170 44,325 -0.01(-0.16%)
Mar 12, 2019 6.260 6.260 6.130 6.180 29,305 -0.08(-1.20%)
Mar 11, 2019 6.510 6.518 6.220 6.255 68,557 -0.21(-3.17%)
Mar 08, 2019 6.390 6.540 6.390 6.460 87,000 +0.02(+0.31%)
Mar 07, 2019 6.360 6.490 6.310 6.440 33,723 +0.08(+1.26%)
Mar 06, 2019 6.370 6.410 6.300 6.360 109,429 -0.06(-0.93%)
Mar 05, 2019 6.370 6.500 6.370 6.420 41,319 +0.01(+0.16%)
Mar 04, 2019 6.390 6.450 6.301 6.410 70,821 +0.10(+1.58%)
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.