Intevac Inc (NQ: IVAC )

4.850 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.680 7.770 7.470 7.550 71,721 -0.14(-1.82%)
May 30, 2012 7.780 7.890 7.690 7.690 31,141 -0.19(-2.41%)
May 29, 2012 7.930 8.010 7.730 7.880 17,432 +0.06(+0.77%)
May 25, 2012 7.820 7.890 7.710 7.820 35,675 +0.02(+0.26%)
May 24, 2012 8.010 8.110 7.590 7.800 31,837 -0.22(-2.74%)
May 23, 2012 7.550 8.110 7.460 8.020 104,123 +0.39(+5.11%)
May 22, 2012 8.140 8.240 7.520 7.630 67,338 -0.52(-6.38%)
May 21, 2012 7.880 8.250 7.800 8.150 60,458 +0.28(+3.56%)
May 18, 2012 7.780 8.020 7.750 7.870 64,108 +0.09(+1.16%)
May 17, 2012 7.850 7.950 7.740 7.780 51,211 -0.07(-0.89%)
May 16, 2012 8.000 8.120 7.850 7.850 25,315 -0.13(-1.63%)
May 15, 2012 7.990 8.040 7.730 7.980 56,782 -0.02(-0.25%)
May 14, 2012 8.020 8.220 7.990 8.000 35,803 -0.14(-1.72%)
May 11, 2012 8.250 8.510 8.090 8.140 40,810 -0.17(-2.05%)
May 10, 2012 8.400 8.400 8.140 8.310 28,185 +0.01(+0.12%)
May 09, 2012 8.210 8.370 8.050 8.300 47,293 -0.07(-0.84%)
May 08, 2012 8.080 8.440 8.030 8.370 47,624 +0.19(+2.32%)
May 07, 2012 7.940 8.210 7.910 8.180 50,885 +0.19(+2.38%)
May 04, 2012 8.250 8.250 7.980 7.990 89,088 -0.33(-3.97%)
May 03, 2012 8.770 8.925 8.230 8.320 63,087 -0.44(-5.02%)
May 02, 2012 8.530 8.820 8.460 8.760 83,809 +0.12(+1.39%)
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.