Intevac Inc (NQ: IVAC )

4.688 USD -0.112 (-2.34%)
Streaming Delayed Price Updated: 2:25 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.39 16.45 15.77 16.34 180,441 +0.21(+1.30%)
Aug 30, 2007 15.73 16.56 15.73 16.13 377,759 +0.22(+1.38%)
Aug 29, 2007 15.00 15.97 14.96 15.91 581,197 +1.28(+8.75%)
Aug 28, 2007 14.95 15.00 14.60 14.63 364,218 -0.39(-2.60%)
Aug 27, 2007 15.22 15.35 14.96 15.02 259,709 -0.10(-0.66%)
Aug 24, 2007 14.91 15.19 14.80 15.12 168,550 +0.19(+1.27%)
Aug 23, 2007 14.86 15.11 14.55 14.93 321,985 +0.24(+1.63%)
Aug 22, 2007 14.51 14.76 14.29 14.69 396,955 +0.33(+2.30%)
Aug 21, 2007 14.81 14.86 14.27 14.36 499,898 -0.60(-4.01%)
Aug 20, 2007 14.73 15.00 14.51 14.96 327,350 +0.28(+1.91%)
Aug 17, 2007 14.80 15.22 14.15 14.68 431,773 +0.20(+1.38%)
Aug 16, 2007 15.00 15.00 13.66 14.48 743,518 -0.53(-3.53%)
Aug 15, 2007 14.21 15.26 14.15 15.01 537,446 +0.74(+5.19%)
Aug 14, 2007 14.05 14.78 13.82 14.27 581,574 +0.24(+1.71%)
Aug 13, 2007 14.43 15.68 14.03 14.03 784,901 -0.14(-0.99%)
Aug 10, 2007 13.03 15.48 12.73 14.17 1,037,843 +0.94(+7.11%)
Aug 09, 2007 14.23 14.25 12.84 13.23 1,366,042 -1.40(-9.57%)
Aug 08, 2007 14.16 14.67 13.95 14.63 1,178,226 +0.63(+4.50%)
Aug 07, 2007 14.54 14.76 13.66 14.00 918,143 -0.54(-3.71%)
Aug 06, 2007 14.73 15.04 14.08 14.54 901,416 -0.15(-1.02%)
Aug 03, 2007 14.78 15.82 14.65 14.69 1,111,094 -1.02(-6.49%)
Aug 02, 2007 15.81 16.18 15.52 15.71 1,167,507 -0.48(-2.96%)
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.