Intevac Inc (NQ: IVAC )

4.850 +0.030 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.520 5.620 5.345 5.350 42,100 -0.17(-3.08%)
Mar 30, 2022 5.400 5.580 5.400 5.520 53,377 +0.13(+2.41%)
Mar 29, 2022 5.310 5.470 5.251 5.390 64,033 +0.07(+1.32%)
Mar 28, 2022 5.310 5.360 5.210 5.320 12,284 +0.03(+0.57%)
Mar 25, 2022 5.350 5.470 5.290 5.290 54,369 -0.15(-2.76%)
Mar 24, 2022 5.430 5.470 5.270 5.440 30,071 +0.05(+0.93%)
Mar 23, 2022 5.320 5.520 5.260 5.390 53,885 +0.05(+0.94%)
Mar 22, 2022 5.261 5.430 5.261 5.340 59,566 +0.10(+1.91%)
Mar 21, 2022 5.250 5.320 5.160 5.240 31,796 -0.03(-0.57%)
Mar 18, 2022 4.800 5.300 4.800 5.270 137,136 +0.27(+5.40%)
Mar 17, 2022 5.000 5.190 4.970 5.000 101,414 +0.04(+0.81%)
Mar 16, 2022 4.980 5.000 4.950 4.960 66,414 +0.05(+1.02%)
Mar 15, 2022 4.850 4.960 4.850 4.910 21,769 +0.01(+0.20%)
Mar 14, 2022 4.910 5.060 4.800 4.900 83,936 -0.11(-2.20%)
Mar 11, 2022 5.130 5.200 5.000 5.010 24,107 -0.14(-2.72%)
Mar 10, 2022 5.180 5.270 5.090 5.150 15,890 -0.09(-1.72%)
Mar 09, 2022 5.140 5.362 5.140 5.240 72,828 +0.16(+3.15%)
Mar 08, 2022 5.050 5.200 4.910 5.080 66,349 +0.03(+0.59%)
Mar 07, 2022 5.000 5.130 5.000 5.050 43,951 +0.03(+0.60%)
Mar 04, 2022 5.020 5.050 4.900 5.020 69,641 +0.00(+0.00%)
Mar 03, 2022 5.050 5.080 4.970 5.020 75,249 +0.01(+0.20%)
Mar 02, 2022 5.010 5.100 4.850 5.010 147,829 +0.04(+0.80%)
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.