Intevac Inc (NQ: IVAC )

4.820 USD -0.060 (-1.23%)
Streaming Delayed Price Updated: 9:41 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.52 15.61 15.08 15.20 365,009 -0.35(-2.25%)
Sep 27, 2007 15.61 15.64 15.00 15.55 269,187 +0.04(+0.26%)
Sep 26, 2007 15.12 15.61 15.09 15.51 159,026 +0.46(+3.06%)
Sep 25, 2007 14.59 15.29 14.59 15.05 173,709 +0.32(+2.17%)
Sep 24, 2007 15.18 15.32 14.65 14.73 283,690 -0.39(-2.58%)
Sep 21, 2007 14.80 15.19 14.80 15.12 287,954 +0.09(+0.60%)
Sep 20, 2007 15.48 15.48 14.83 15.03 416,335 -0.46(-2.97%)
Sep 19, 2007 15.75 15.87 15.30 15.49 255,075 -0.10(-0.64%)
Sep 18, 2007 15.03 15.60 14.50 15.59 377,669 +0.69(+4.63%)
Sep 17, 2007 15.24 15.24 14.87 14.90 170,984 -0.33(-2.17%)
Sep 14, 2007 15.48 15.69 14.90 15.23 189,602 -0.28(-1.81%)
Sep 13, 2007 15.54 15.83 15.29 15.51 146,593 +0.09(+0.58%)
Sep 12, 2007 15.40 15.73 15.28 15.42 169,928 -0.03(-0.19%)
Sep 11, 2007 15.21 15.67 15.15 15.45 292,555 +0.42(+2.79%)
Sep 10, 2007 15.72 15.78 14.75 15.03 422,592 -0.55(-3.53%)
Sep 07, 2007 16.00 16.20 15.37 15.58 376,951 -0.66(-4.06%)
Sep 06, 2007 16.64 16.88 16.09 16.24 276,956 -0.31(-1.87%)
Sep 05, 2007 16.87 16.91 16.44 16.55 333,559 -0.47(-2.76%)
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.