Intevac Inc (NQ: IVAC )

6.260 USD -0.050 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 6.320 6.320 6.150 6.260 45,470 -0.05(-0.79%)
Jun 10, 2021 6.040 6.350 5.960 6.310 89,146 +0.24(+3.95%)
Jun 09, 2021 6.310 6.370 5.940 6.070 139,613 -0.24(-3.80%)
Jun 08, 2021 6.490 6.530 6.270 6.310 100,915 -0.19(-2.92%)
Jun 07, 2021 6.250 6.610 6.160 6.500 139,505 +0.31(+5.01%)
Jun 04, 2021 6.320 6.340 6.150 6.190 52,482 -0.09(-1.43%)
Jun 03, 2021 6.380 6.433 6.200 6.280 66,055 -0.15(-2.33%)
Jun 02, 2021 6.790 6.790 6.391 6.430 81,463 -0.29(-4.32%)
Jun 01, 2021 7.040 7.050 6.484 6.720 232,891 -0.23(-3.31%)
May 28, 2021 6.030 7.160 6.030 6.950 757,286 +1.00(+16.81%)
May 27, 2021 5.820 5.970 5.760 5.950 94,911 +0.14(+2.41%)
May 26, 2021 5.600 5.840 5.580 5.810 99,584 +0.21(+3.75%)
May 25, 2021 5.790 5.790 5.580 5.600 68,217 -0.14(-2.44%)
May 24, 2021 5.750 5.830 5.680 5.740 123,565 -0.01(-0.17%)
May 21, 2021 5.840 5.870 5.750 5.750 154,515 +0.00(+0.00%)
May 20, 2021 5.740 5.810 5.610 5.750 110,511 +0.01(+0.17%)
May 19, 2021 5.650 5.795 5.624 5.740 132,273 +0.01(+0.17%)
May 18, 2021 5.780 5.820 5.700 5.730 123,821 -0.03(-0.52%)
May 17, 2021 5.890 5.890 5.652 5.760 119,244 -0.13(-2.21%)
May 14, 2021 5.610 5.930 5.530 5.890 194,697 +0.32(+5.75%)
May 13, 2021 5.520 5.690 5.500 5.570 178,092 +0.04(+0.72%)
May 12, 2021 5.470 5.640 5.400 5.530 226,019 +0.06(+1.10%)
May 11, 2021 5.610 5.660 5.430 5.470 264,342 -0.27(-4.70%)
May 10, 2021 5.870 5.930 5.650 5.740 195,449 -0.12(-2.05%)
May 07, 2021 5.900 5.960 5.750 5.860 123,401 -0.09(-1.51%)
May 06, 2021 6.090 6.160 5.840 5.950 228,485 -0.12(-1.98%)
May 05, 2021 6.250 6.300 6.010 6.070 275,499 -0.13(-2.10%)
May 04, 2021 6.420 6.516 6.030 6.200 465,174 -0.15(-2.36%)
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.