Intevac Inc (NQ: IVAC )

3.840 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.510 3.580 3.500 3.580 116,022 +0.09(+2.58%)
Jul 28, 2023 3.580 3.630 3.470 3.490 223,806 -0.08(-2.24%)
Jul 27, 2023 3.550 3.620 3.550 3.570 66,076 +0.02(+0.56%)
Jul 26, 2023 3.530 3.590 3.520 3.550 60,921 +0.02(+0.57%)
Jul 25, 2023 3.610 3.620 3.520 3.530 144,778 -0.08(-2.22%)
Jul 24, 2023 3.580 3.635 3.580 3.610 39,320 +0.04(+1.12%)
Jul 21, 2023 3.620 3.620 3.510 3.570 210,039 -0.02(-0.56%)
Jul 20, 2023 3.570 3.600 3.520 3.590 102,712 +0.04(+1.13%)
Jul 19, 2023 3.600 3.600 3.465 3.550 236,865 -0.04(-1.11%)
Jul 18, 2023 3.610 3.630 3.560 3.590 51,351 -0.01(-0.28%)
Jul 17, 2023 3.690 3.750 3.540 3.600 161,529 -0.08(-2.17%)
Jul 14, 2023 3.680 3.730 3.630 3.680 85,455 +0.04(+1.10%)
Jul 13, 2023 3.680 3.700 3.630 3.640 57,129 -0.04(-1.09%)
Jul 12, 2023 3.650 3.740 3.600 3.680 103,501 +0.08(+2.22%)
Jul 11, 2023 3.580 3.620 3.490 3.600 78,255 +0.04(+1.12%)
Jul 10, 2023 3.530 3.591 3.500 3.560 39,694 +0.07(+2.01%)
Jul 07, 2023 3.490 3.520 3.400 3.490 93,186 -0.01(-0.29%)
Jul 06, 2023 3.600 3.610 3.470 3.500 124,273 -0.10(-2.78%)
Jul 05, 2023 3.750 3.760 3.590 3.600 151,230 -0.15(-4.00%)
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.