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 (%)
Aug 31, 2018 5.775 5.775 5.775 0 +0.03(+0.43%)
Aug 30, 2018 5.700 5.800 5.650 5.750 71,815 +0.00(+0.00%)
Aug 29, 2018 5.750 5.750 5.600 5.750 116,025 +0.00(+0.00%)
Aug 28, 2018 5.750 5.800 5.650 5.750 85,804 +0.00(+0.00%)
Aug 27, 2018 5.650 5.850 5.600 5.750 114,936 +0.12(+2.22%)
Aug 24, 2018 5.850 5.850 5.525 5.625 162,300 -0.17(-3.02%)
Aug 23, 2018 6.000 6.000 5.750 5.800 140,191 -0.15(-2.52%)
Aug 22, 2018 5.850 6.100 5.773 5.950 423,449 +0.20(+3.48%)
Aug 21, 2018 5.450 6.050 5.390 5.750 1,330,653 +0.40(+7.48%)
Aug 20, 2018 5.100 5.400 5.050 5.350 138,204 +0.32(+6.47%)
Aug 17, 2018 4.900 5.050 4.800 5.025 145,400 +0.12(+2.55%)
Aug 16, 2018 4.800 4.950 4.800 4.900 64,206 +0.10(+2.08%)
Aug 15, 2018 4.800 4.850 4.800 4.800 27,376 -0.05(-1.03%)
Aug 14, 2018 4.900 4.900 4.800 4.850 89,332 -0.05(-1.02%)
Aug 13, 2018 4.750 4.900 4.675 4.900 70,186 +0.20(+4.26%)
Aug 10, 2018 4.650 4.750 4.650 4.700 26,600 +0.00(+0.00%)
Aug 09, 2018 4.700 4.800 4.700 4.700 38,394 +0.00(+0.00%)
Aug 08, 2018 4.800 4.800 4.700 4.700 52,657 -0.05(-1.05%)
Aug 07, 2018 4.750 4.850 4.750 4.750 104,447 +0.00(+0.00%)
Aug 06, 2018 4.800 4.850 4.700 4.750 161,632 +0.00(+0.00%)
Aug 03, 2018 4.800 5.000 4.750 4.750 192,800 -0.10(-2.06%)
Aug 02, 2018 4.600 4.900 4.600 4.850 93,707 +0.20(+4.30%)
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.