Intevac Inc (NQ: IVAC )

6.680 USD -0.250 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.830 4.990 4.790 4.800 4,040 -0.04(-0.83%)
Apr 28, 2016 4.770 4.850 4.770 4.840 17,202 +0.07(+1.47%)
Apr 27, 2016 4.800 4.800 4.710 4.770 6,754 +0.02(+0.42%)
Apr 26, 2016 4.760 4.780 4.670 4.750 6,559 -0.07(-1.45%)
Apr 25, 2016 4.830 4.830 4.701 4.820 5,608 +0.03(+0.63%)
Apr 22, 2016 4.720 4.830 4.670 4.790 8,416 +0.05(+1.05%)
Apr 21, 2016 4.740 4.740 4.740 4.740 100 -0.09(-1.86%)
Apr 20, 2016 4.473 4.830 4.473 4.830 5,024 +0.00(+0.00%)
Apr 19, 2016 4.860 4.860 4.820 4.830 776 -0.03(-0.62%)
Apr 18, 2016 4.860 4.890 4.835 4.860 20,705 +0.06(+1.25%)
Apr 15, 2016 4.670 4.910 4.590 4.800 53,607 +0.18(+3.90%)
Apr 14, 2016 4.650 4.650 4.620 4.620 9,671 -0.04(-0.86%)
Apr 13, 2016 4.410 4.790 4.330 4.660 204,492 +0.24(+5.43%)
Apr 12, 2016 4.400 4.470 4.340 4.420 19,276 +0.02(+0.45%)
Apr 11, 2016 4.490 4.500 4.360 4.400 18,047 -0.09(-2.00%)
Apr 08, 2016 4.390 4.500 4.390 4.490 1,435 +0.08(+1.81%)
Apr 07, 2016 4.350 4.490 4.350 4.410 24,055 -0.06(-1.34%)
Apr 06, 2016 4.500 4.530 4.460 4.470 6,868 -0.04(-0.89%)
Apr 05, 2016 4.450 4.510 4.420 4.510 3,345 +0.01(+0.22%)
Apr 04, 2016 4.390 4.550 4.390 4.500 7,185 +0.01(+0.22%)
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.