Intevac Inc (NQ: IVAC )

4.770 USD +0.070 (+1.49%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.850 4.850 4.750 4.850 132,410 +0.05(+1.04%)
Jun 28, 2018 4.850 4.900 4.800 4.800 189,420 -0.05(-1.03%)
Jun 27, 2018 4.950 4.950 4.800 4.850 124,199 -0.10(-2.02%)
Jun 26, 2018 4.850 5.000 4.800 4.950 208,315 +0.10(+2.06%)
Jun 25, 2018 4.900 5.100 4.850 4.850 237,124 -0.05(-1.02%)
Jun 22, 2018 4.950 5.050 4.900 4.900 2,140,239 -0.07(-1.51%)
Jun 21, 2018 4.950 5.050 4.875 4.975 281,398 +0.07(+1.53%)
Jun 20, 2018 4.850 4.950 4.725 4.900 402,231 +0.10(+2.08%)
Jun 19, 2018 4.700 4.900 4.611 4.800 176,543 +0.10(+2.13%)
Jun 18, 2018 4.700 4.750 4.600 4.700 140,641 +0.00(+0.00%)
Jun 15, 2018 4.750 4.675 4.700 263,365 +0.03(+0.53%)
Jun 14, 2018 4.700 4.800 4.650 4.675 155,571 -0.03(-0.53%)
Jun 13, 2018 4.700 4.735 4.625 4.700 89,586 +0.00(+0.00%)
Jun 12, 2018 4.850 4.900 4.650 4.700 174,569 -0.10(-2.08%)
Jun 11, 2018 4.650 4.850 4.650 4.800 206,420 +0.10(+2.13%)
Jun 08, 2018 4.850 4.850 4.700 4.700 85,381 -0.15(-3.09%)
Jun 07, 2018 4.850 4.890 4.700 4.850 162,761 +0.00(+0.00%)
Jun 06, 2018 4.800 4.950 4.800 4.850 138,763 +0.00(+0.00%)
Jun 05, 2018 4.700 4.900 4.650 4.850 195,085 +0.15(+3.19%)
Jun 04, 2018 4.650 4.800 4.650 4.700 168,091 +0.00(+0.00%)
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.