Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.15 11.30 11.05 11.10 116,627 -0.10(-0.89%)
Jun 29, 2017 11.30 11.30 10.65 11.20 318,380 -0.15(-1.32%)
Jun 28, 2017 11.55 11.80 11.20 11.35 187,967 -0.20(-1.73%)
Jun 27, 2017 12.00 12.00 11.47 11.55 141,335 -0.45(-3.75%)
Jun 26, 2017 12.00 12.25 11.85 12.00 243,463 +0.00(+0.00%)
Jun 23, 2017 11.95 12.10 11.60 12.00 2,202,493 +0.15(+1.27%)
Jun 22, 2017 11.65 11.95 11.45 11.85 260,114 +0.10(+0.85%)
Jun 21, 2017 12.05 12.15 11.65 11.75 449,744 -0.35(-2.89%)
Jun 20, 2017 11.80 12.20 11.75 12.10 222,378 +0.35(+2.98%)
Jun 19, 2017 11.85 11.97 11.65 11.75 222,988 -0.10(-0.84%)
Jun 16, 2017 12.10 12.10 11.70 11.85 112,795 -0.15(-1.25%)
Jun 15, 2017 11.70 12.20 11.60 12.00 184,819 +0.20(+1.69%)
Jun 14, 2017 12.50 12.70 11.55 11.80 358,896 -0.70(-5.60%)
Jun 13, 2017 12.40 12.85 12.30 12.50 207,016 +0.00(+0.00%)
Jun 12, 2017 13.55 13.55 12.25 12.50 298,040 -0.70(-5.30%)
Jun 09, 2017 13.65 14.00 13.05 13.20 273,596 -0.45(-3.30%)
Jun 08, 2017 13.20 13.70 12.90 13.65 192,796 +0.50(+3.80%)
Jun 07, 2017 13.40 13.40 13.05 13.15 175,277 -0.25(-1.87%)
Jun 06, 2017 13.65 13.65 13.30 13.40 120,550 -0.30(-2.19%)
Jun 05, 2017 13.60 13.80 13.45 13.70 143,140 +0.10(+0.74%)
Jun 02, 2017 13.85 13.89 13.40 13.60 182,927 -0.15(-1.09%)
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.