Intevac Inc (NQ: IVAC )

4.740 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.570 4.690 4.280 4.600 100,860 +0.05(+1.10%)
Sep 29, 2015 4.850 5.050 4.490 4.550 96,807 -0.24(-5.01%)
Sep 28, 2015 4.820 4.850 4.750 4.790 15,780 -0.03(-0.62%)
Sep 25, 2015 4.880 5.010 4.760 4.820 27,400 -0.03(-0.62%)
Sep 24, 2015 4.830 4.890 4.790 4.850 11,775 +0.00(+0.00%)
Sep 23, 2015 4.980 5.010 4.770 4.850 24,221 -0.11(-2.22%)
Sep 22, 2015 4.710 5.000 4.710 4.960 10,872 +0.11(+2.27%)
Sep 21, 2015 5.110 5.370 4.810 4.850 33,466 -0.32(-6.19%)
Sep 18, 2015 4.950 5.170 4.950 5.170 53,466 +0.17(+3.40%)
Sep 17, 2015 4.990 5.120 4.940 5.000 27,235 -0.04(-0.79%)
Sep 16, 2015 4.740 5.110 4.720 5.040 46,987 +0.27(+5.66%)
Sep 15, 2015 4.850 4.850 4.620 4.770 15,625 -0.03(-0.63%)
Sep 14, 2015 4.820 4.870 4.765 4.800 11,996 +0.00(+0.00%)
Sep 11, 2015 4.750 4.930 4.670 4.800 22,543 +0.04(+0.84%)
Sep 10, 2015 4.940 4.990 4.750 4.760 23,499 -0.17(-3.45%)
Sep 09, 2015 4.920 5.140 4.850 4.930 66,603 +0.04(+0.82%)
Sep 08, 2015 4.790 4.980 4.710 4.890 23,722 +0.17(+3.60%)
Sep 04, 2015 4.610 4.720 4.720 4.720 53,600 +0.13(+2.83%)
Sep 03, 2015 4.650 4.750 4.570 4.590 45,952 -0.03(-0.65%)
Sep 02, 2015 4.680 4.710 4.600 4.620 45,859 +0.00(+0.00%)
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.