Intevac Inc (NQ: IVAC )

4.600 USD -0.210 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.43 21.52 20.83 21.44 667,542 -0.14(-0.65%)
May 30, 2006 22.52 22.54 21.08 21.58 505,237 -1.31(-5.72%)
May 26, 2006 22.80 23.23 22.63 22.89 199,553 +0.32(+1.42%)
May 25, 2006 22.31 23.10 22.28 22.57 737,795 +0.56(+2.54%)
May 24, 2006 22.49 22.58 21.31 22.01 500,310 -0.57(-2.52%)
May 23, 2006 22.56 23.47 22.54 22.58 431,083 +0.23(+1.03%)
May 22, 2006 22.22 22.84 22.00 22.35 488,802 -0.15(-0.67%)
May 19, 2006 22.65 22.86 21.51 22.50 678,504 -0.09(-0.40%)
May 18, 2006 21.33 22.94 21.33 22.59 533,786 +1.21(+5.66%)
May 17, 2006 22.03 22.41 21.19 21.38 412,315 -0.91(-4.08%)
May 16, 2006 21.42 22.60 21.18 22.29 430,687 -0.20(-0.89%)
May 15, 2006 23.30 23.49 21.89 22.49 382,532 -1.09(-4.62%)
May 12, 2006 25.69 25.69 23.18 23.58 704,346 -2.06(-8.03%)
May 11, 2006 26.27 26.48 25.30 25.64 429,650 -0.69(-2.62%)
May 10, 2006 27.70 27.70 26.13 26.33 232,977 -1.09(-3.98%)
May 09, 2006 26.00 28.00 25.96 27.42 445,274 +1.38(+5.30%)
May 08, 2006 26.46 26.89 25.98 26.04 169,462 -0.35(-1.33%)
May 05, 2006 27.70 27.70 26.19 26.39 284,257 -1.04(-3.79%)
May 04, 2006 27.05 27.71 26.63 27.43 310,258 +0.43(+1.59%)
May 03, 2006 26.53 27.32 25.52 27.00 512,019 +0.35(+1.31%)
May 02, 2006 27.13 29.50 26.34 26.65 1,611,451 -1.89(-6.62%)
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.