Intevac Inc (NQ: IVAC )

4.756 USD -0.034 (-0.70%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.920 5.950 5.840 5.900 7,230 -0.04(-0.67%)
Sep 29, 2016 5.987 5.990 5.880 5.940 6,219 -0.05(-0.83%)
Sep 28, 2016 5.990 6.000 5.990 5.990 3,222 -0.08(-1.32%)
Sep 27, 2016 6.050 6.100 6.050 6.070 4,964 +0.02(+0.33%)
Sep 26, 2016 5.980 6.050 5.951 6.050 8,062 +0.00(+0.00%)
Sep 23, 2016 6.040 6.050 5.970 6.050 5,183 -0.04(-0.66%)
Sep 22, 2016 6.020 6.190 6.010 6.090 13,099 +0.02(+0.33%)
Sep 21, 2016 6.080 6.200 6.049 6.070 40,399 -0.03(-0.49%)
Sep 20, 2016 6.090 6.120 6.081 6.100 4,314 -0.03(-0.49%)
Sep 19, 2016 5.982 6.130 5.975 6.130 20,335 +0.09(+1.49%)
Sep 16, 2016 5.760 6.040 5.760 6.040 25,507 +0.22(+3.78%)
Sep 15, 2016 5.730 5.830 5.730 5.820 10,712 +0.06(+1.04%)
Sep 14, 2016 5.650 5.790 5.650 5.760 13,614 +0.11(+1.95%)
Sep 13, 2016 5.830 5.860 5.650 5.650 17,729 -0.02(-0.35%)
Sep 12, 2016 5.700 5.750 5.650 5.670 19,645 -0.11(-1.90%)
Sep 09, 2016 5.820 5.850 5.740 5.780 12,420 -0.12(-2.03%)
Sep 08, 2016 5.860 5.960 5.800 5.900 15,518 -0.01(-0.17%)
Sep 07, 2016 5.830 6.000 5.830 5.910 18,312 -0.09(-1.50%)
Sep 06, 2016 6.018 6.050 5.760 6.000 57,486 -0.06(-0.99%)
Sep 02, 2016 6.020 6.060 6.060 6.060 6,800 +0.03(+0.50%)
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.