Intevac Inc (NQ: IVAC )

4.550 USD -0.050 (-1.09%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.710 10.32 9.600 10.21 56,880 +0.57(+5.91%)
Jun 29, 2011 9.610 9.890 9.480 9.640 40,481 +0.09(+0.94%)
Jun 28, 2011 9.690 9.690 9.500 9.550 61,185 -0.02(-0.21%)
Jun 27, 2011 9.990 9.990 9.490 9.570 51,832 -0.45(-4.49%)
Jun 24, 2011 9.060 10.17 9.060 10.02 364,793 -0.07(-0.69%)
Jun 23, 2011 9.680 10.18 9.680 10.09 73,116 +0.21(+2.13%)
Jun 22, 2011 10.25 10.25 9.830 9.880 68,478 -0.53(-5.09%)
Jun 21, 2011 10.39 10.81 10.27 10.41 75,804 +0.15(+1.46%)
Jun 20, 2011 10.21 10.31 10.01 10.26 45,228 +0.08(+0.79%)
Jun 17, 2011 10.32 10.60 9.680 10.18 148,990 -0.03(-0.29%)
Jun 16, 2011 10.53 10.73 10.10 10.21 67,048 -0.30(-2.85%)
Jun 15, 2011 9.680 10.89 9.680 10.51 128,538 +0.64(+6.48%)
Jun 14, 2011 9.550 10.11 9.370 9.870 80,572 +0.47(+5.00%)
Jun 13, 2011 9.390 9.500 9.100 9.400 63,446 +0.07(+0.75%)
Jun 10, 2011 9.400 9.480 9.040 9.330 123,806 -0.17(-1.79%)
Jun 09, 2011 9.580 9.680 9.490 9.500 46,809 +0.00(+0.00%)
Jun 08, 2011 9.600 9.749 9.250 9.500 72,398 -0.17(-1.76%)
Jun 07, 2011 10.05 10.05 9.550 9.670 100,356 -0.33(-3.30%)
Jun 06, 2011 10.89 11.06 9.580 10.00 312,792 -1.00(-9.09%)
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.