Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.100 6.140 6.010 6.110 35,901 -0.02(-0.33%)
Sep 27, 2012 6.150 6.180 6.030 6.130 46,440 +0.02(+0.33%)
Sep 26, 2012 6.110 6.170 5.950 6.110 47,980 +0.05(+0.83%)
Sep 25, 2012 6.500 6.500 6.030 6.060 77,765 -0.42(-6.48%)
Sep 24, 2012 6.600 6.740 6.450 6.480 50,808 -0.17(-2.56%)
Sep 21, 2012 6.510 6.700 6.310 6.650 228,833 +0.32(+5.06%)
Sep 20, 2012 6.230 6.350 6.000 6.330 26,193 +0.06(+0.96%)
Sep 19, 2012 6.400 6.500 6.200 6.270 49,640 -0.12(-1.88%)
Sep 18, 2012 6.360 6.410 6.280 6.390 47,075 +0.02(+0.31%)
Sep 17, 2012 6.280 6.380 6.260 6.370 18,764 +0.03(+0.47%)
Sep 14, 2012 6.250 6.400 6.120 6.340 95,645 +0.14(+2.26%)
Sep 13, 2012 6.000 6.250 5.930 6.200 61,042 +0.19(+3.16%)
Sep 12, 2012 6.000 6.080 5.931 6.010 27,460 +0.01(+0.17%)
Sep 11, 2012 5.860 6.330 5.860 6.000 60,432 +0.16(+2.74%)
Sep 10, 2012 5.860 6.000 5.810 5.840 40,135 -0.14(-2.34%)
Sep 07, 2012 6.340 6.340 5.860 5.980 93,139 -0.30(-4.78%)
Sep 06, 2012 6.300 6.430 5.840 6.280 85,360 -0.02(-0.32%)
Sep 05, 2012 6.300 6.350 6.200 6.300 54,077 +0.07(+1.12%)
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.