Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.88 29.71 28.23 28.78 473,897 -0.10(-0.35%)
Mar 30, 2006 28.84 29.02 28.17 28.88 416,124 +0.04(+0.14%)
Mar 29, 2006 28.00 29.14 27.00 28.84 1,416,149 +3.25(+12.70%)
Mar 28, 2006 25.02 26.20 24.86 25.59 632,122 +0.57(+2.28%)
Mar 27, 2006 25.29 25.29 24.22 25.02 421,091 -0.27(-1.07%)
Mar 24, 2006 25.12 25.47 24.86 25.29 389,049 +0.10(+0.40%)
Mar 23, 2006 23.13 25.33 23.13 25.19 1,350,300 +2.15(+9.33%)
Mar 22, 2006 23.09 23.82 23.00 23.04 346,400 -0.21(-0.90%)
Mar 21, 2006 22.40 23.90 22.30 23.25 438,913 +0.85(+3.79%)
Mar 20, 2006 21.82 22.53 21.64 22.40 289,162 +0.72(+3.32%)
Mar 17, 2006 22.81 22.81 21.40 21.68 490,494 +0.36(+1.69%)
Mar 16, 2006 22.30 22.42 21.13 21.32 264,568 -0.99(-4.44%)
Mar 15, 2006 21.77 22.77 21.75 22.31 411,192 +0.70(+3.24%)
Mar 14, 2006 19.73 21.76 19.73 21.61 759,626 +1.88(+9.53%)
Mar 13, 2006 20.13 20.88 19.53 19.73 285,096 -0.17(-0.85%)
Mar 10, 2006 19.63 20.31 19.60 19.90 177,797 +0.19(+0.96%)
Mar 09, 2006 20.04 20.90 19.47 19.71 279,401 -0.41(-2.04%)
Mar 08, 2006 19.53 20.47 18.74 20.12 498,886 +0.43(+2.18%)
Mar 07, 2006 20.59 20.62 19.52 19.69 239,872 -0.86(-4.18%)
Mar 06, 2006 20.78 21.36 20.02 20.55 386,103 -0.45(-2.14%)
Mar 03, 2006 21.30 21.64 20.78 21.00 541,900 -0.34(-1.59%)
Mar 02, 2006 22.10 22.14 21.18 21.34 268,013 -0.86(-3.87%)
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.