Intevac Inc (NQ: IVAC )

6.480 USD -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.840 8.085 7.721 8.050 84,427 +0.18(+2.29%)
Apr 29, 2014 8.340 8.395 7.670 7.870 92,913 -0.45(-5.41%)
Apr 28, 2014 8.240 8.430 8.100 8.320 77,753 +0.05(+0.60%)
Apr 25, 2014 8.640 8.758 8.170 8.270 30,439 -0.37(-4.28%)
Apr 24, 2014 8.750 8.770 8.610 8.640 30,591 -0.11(-1.26%)
Apr 23, 2014 8.810 8.860 8.660 8.750 29,193 -0.06(-0.68%)
Apr 22, 2014 8.640 8.900 8.640 8.810 62,238 -0.01(-0.11%)
Apr 21, 2014 8.260 9.010 8.260 8.820 91,637 -0.40(-4.34%)
Apr 17, 2014 9.150 9.220 9.220 9.220 79,600 +0.11(+1.21%)
Apr 16, 2014 8.530 9.140 8.490 9.110 96,869 +0.61(+7.18%)
Apr 15, 2014 8.730 8.780 8.342 8.500 93,086 -0.25(-2.86%)
Apr 14, 2014 8.910 8.920 8.720 8.750 58,766 -0.15(-1.69%)
Apr 11, 2014 9.180 9.199 8.820 8.900 31,775 -0.29(-3.16%)
Apr 10, 2014 9.370 9.420 9.130 9.190 38,548 -0.24(-2.55%)
Apr 09, 2014 9.540 9.630 9.330 9.430 51,137 -0.13(-1.36%)
Apr 08, 2014 9.750 9.790 9.510 9.560 85,769 -0.23(-2.35%)
Apr 07, 2014 9.920 10.01 9.710 9.790 174,935 -0.13(-1.31%)
Apr 04, 2014 9.640 10.14 9.640 9.920 75,686 -0.17(-1.68%)
Apr 03, 2014 9.950 10.20 9.754 10.09 106,541 +0.14(+1.41%)
Apr 02, 2014 9.960 10.15 9.780 9.950 144,509 +0.09(+0.91%)
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.