Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.42 10.80 10.25 10.65 295,975 +0.04(+0.38%)
Jul 30, 2008 10.60 11.09 10.30 10.61 291,104 +0.00(+0.00%)
Jul 29, 2008 10.61 10.79 9.920 10.61 476,564 +0.34(+3.31%)
Jul 28, 2008 10.90 11.20 10.09 10.27 315,915 -0.63(-5.78%)
Jul 25, 2008 11.17 11.20 10.61 10.90 407,252 -0.18(-1.62%)
Jul 24, 2008 11.50 11.71 10.96 11.08 380,823 -0.40(-3.48%)
Jul 23, 2008 11.15 11.49 11.15 11.48 214,245 +0.29(+2.59%)
Jul 22, 2008 10.51 11.29 10.51 11.19 252,643 +0.54(+5.07%)
Jul 21, 2008 10.41 10.66 10.36 10.65 93,192 +0.30(+2.90%)
Jul 18, 2008 10.41 10.58 10.23 10.35 163,408 -0.05(-0.48%)
Jul 17, 2008 10.25 10.61 10.08 10.40 203,941 +0.18(+1.76%)
Jul 16, 2008 9.700 10.35 9.610 10.22 184,596 +0.58(+6.02%)
Jul 15, 2008 9.390 9.910 9.330 9.640 174,588 +0.14(+1.47%)
Jul 14, 2008 9.860 9.870 9.480 9.500 253,136 -0.28(-2.86%)
Jul 11, 2008 9.720 10.00 9.320 9.780 559,275 +0.15(+1.56%)
Jul 10, 2008 9.720 9.850 9.470 9.630 285,289 -0.07(-0.72%)
Jul 09, 2008 10.01 10.29 9.670 9.700 174,153 -0.29(-2.90%)
Jul 08, 2008 9.810 10.08 9.640 9.990 283,418 +0.10(+1.01%)
Jul 07, 2008 10.07 10.34 9.870 9.890 489,770 -0.27(-2.66%)
Jul 04, 2008 10.19 10.33 10.00 10.16 129,329 +0.00(+0.00%)
Jul 03, 2008 10.19 10.33 10.00 10.16 129,329 +0.00(+0.00%)
Jul 02, 2008 10.90 11.00 10.07 10.16 379,107 -0.72(-6.62%)
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.