Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.930 10.68 9.930 10.64 252,801 +0.67(+6.72%)
Sep 29, 2008 11.95 12.02 9.610 9.970 361,417 -2.21(-18.14%)
Sep 26, 2008 12.13 12.49 11.90 12.18 224,565 -0.19(-1.54%)
Sep 25, 2008 12.70 13.00 12.27 12.37 179,532 -0.32(-2.52%)
Sep 24, 2008 12.67 13.46 12.66 12.69 212,350 +0.00(+0.00%)
Sep 23, 2008 12.81 13.40 12.59 12.69 185,845 -0.13(-1.01%)
Sep 22, 2008 13.28 13.33 12.78 12.82 163,452 -0.50(-3.75%)
Sep 19, 2008 13.77 13.97 12.93 13.32 526,031 +0.08(+0.60%)
Sep 18, 2008 10.93 13.89 10.76 13.24 798,806 +2.48(+23.05%)
Sep 17, 2008 10.85 11.11 10.52 10.76 209,452 -0.31(-2.80%)
Sep 16, 2008 10.79 11.10 10.55 11.07 267,404 +0.08(+0.73%)
Sep 15, 2008 11.02 11.53 10.97 10.99 147,850 -0.40(-3.51%)
Sep 12, 2008 11.20 11.44 10.92 11.39 206,479 +0.00(+0.00%)
Sep 11, 2008 11.19 11.56 11.12 11.39 265,484 +0.03(+0.26%)
Sep 10, 2008 11.55 11.67 11.11 11.36 184,113 +0.07(+0.62%)
Sep 09, 2008 11.75 12.13 11.29 11.29 193,253 -0.44(-3.75%)
Sep 08, 2008 11.97 12.19 11.52 11.73 187,567 -0.23(-1.92%)
Sep 05, 2008 11.69 12.05 11.69 11.96 351,238 +0.22(+1.87%)
Sep 04, 2008 11.72 11.93 11.60 11.74 273,522 -0.11(-0.93%)
Sep 03, 2008 11.35 11.99 11.32 11.85 411,950 +0.50(+4.41%)
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.