Intevac Inc (NQ: IVAC )

4.910 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.150 6.220 5.810 5.870 75,729 -0.32(-5.17%)
Jul 30, 2012 6.180 6.280 6.100 6.190 80,929 +0.00(+0.00%)
Jul 27, 2012 5.780 6.200 5.680 6.190 99,906 +0.42(+7.28%)
Jul 26, 2012 5.940 6.000 5.530 5.770 134,018 -0.06(-1.03%)
Jul 25, 2012 5.990 6.080 5.790 5.830 70,159 -0.08(-1.35%)
Jul 24, 2012 6.260 6.260 5.890 5.910 46,791 -0.30(-4.83%)
Jul 23, 2012 6.120 6.303 5.870 6.210 161,685 +0.04(+0.65%)
Jul 20, 2012 6.290 6.360 6.130 6.170 80,552 -0.22(-3.44%)
Jul 19, 2012 6.560 6.560 6.280 6.390 56,118 -0.14(-2.14%)
Jul 18, 2012 6.540 6.650 6.340 6.530 71,723 -0.01(-0.15%)
Jul 17, 2012 6.640 6.730 6.480 6.540 52,230 -0.06(-0.91%)
Jul 16, 2012 6.450 6.680 6.450 6.600 64,483 +0.15(+2.33%)
Jul 13, 2012 6.830 6.990 6.260 6.450 165,968 -0.38(-5.56%)
Jul 12, 2012 6.840 6.875 6.710 6.830 58,159 -0.10(-1.44%)
Jul 11, 2012 7.010 7.070 6.850 6.930 76,268 -0.04(-0.57%)
Jul 10, 2012 7.340 7.340 6.940 6.970 45,019 -0.28(-3.86%)
Jul 09, 2012 7.230 7.400 7.150 7.250 68,273 -0.04(-0.48%)
Jul 06, 2012 7.570 7.590 7.240 7.285 59,843 -0.41(-5.27%)
Jul 05, 2012 7.790 7.860 7.620 7.690 46,067 -0.14(-1.79%)
Jul 03, 2012 7.670 7.830 7.545 7.830 43,931 +0.16(+2.09%)
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.