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, 2014 6.160 6.424 6.130 6.340 303,250 +0.34(+5.67%)
Jul 30, 2014 6.430 6.520 5.975 6.000 393,662 -0.41(-6.40%)
Jul 29, 2014 6.640 7.150 6.300 6.410 312,027 -0.25(-3.75%)
Jul 28, 2014 6.820 6.820 6.250 6.660 370,334 -0.45(-6.33%)
Jul 25, 2014 7.130 7.280 7.060 7.110 83,935 -0.13(-1.80%)
Jul 24, 2014 7.170 7.290 7.160 7.240 72,916 +0.09(+1.26%)
Jul 23, 2014 7.330 7.330 7.120 7.150 114,486 -0.13(-1.79%)
Jul 22, 2014 7.260 7.300 7.240 7.280 54,155 +0.05(+0.69%)
Jul 21, 2014 7.330 7.390 7.210 7.230 41,396 -0.12(-1.63%)
Jul 18, 2014 7.160 7.380 7.160 7.350 80,958 +0.15(+2.08%)
Jul 17, 2014 7.230 7.280 7.170 7.200 98,839 -0.04(-0.55%)
Jul 16, 2014 7.280 7.300 7.220 7.240 47,120 +0.01(+0.14%)
Jul 15, 2014 7.500 7.500 7.190 7.230 42,207 -0.25(-3.34%)
Jul 14, 2014 7.490 7.630 7.360 7.480 63,106 +0.14(+1.91%)
Jul 11, 2014 7.050 7.350 7.050 7.340 73,631 +0.26(+3.67%)
Jul 10, 2014 6.980 7.150 6.980 7.080 191,246 -0.07(-0.98%)
Jul 09, 2014 7.320 7.390 6.980 7.150 275,225 -0.12(-1.65%)
Jul 08, 2014 7.500 7.640 7.200 7.270 624,707 -0.23(-3.07%)
Jul 07, 2014 7.920 8.140 7.470 7.500 190,368 -0.46(-5.78%)
Jul 03, 2014 8.030 7.960 7.960 7.960 95,700 -0.15(-1.85%)
Jul 02, 2014 8.160 8.260 7.940 8.110 64,560 -0.06(-0.73%)
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.