Intevac Inc (NQ: IVAC )

6.870 USD +0.070 (+1.03%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.72 10.72 9.850 10.01 185,810 -0.61(-5.74%)
Sep 29, 2010 9.670 10.66 9.560 10.62 225,547 +0.88(+9.03%)
Sep 28, 2010 9.890 9.970 9.490 9.740 95,775 -0.09(-0.92%)
Sep 27, 2010 10.04 10.04 9.810 9.830 78,006 -0.21(-2.09%)
Sep 24, 2010 9.510 10.10 9.510 10.04 121,332 +0.72(+7.73%)
Sep 23, 2010 9.070 9.470 9.050 9.320 116,400 +0.26(+2.87%)
Sep 22, 2010 9.060 9.279 8.970 9.060 242,821 -0.07(-0.77%)
Sep 21, 2010 9.370 9.430 9.080 9.130 53,476 -0.28(-3.03%)
Sep 20, 2010 9.050 9.530 8.980 9.415 201,723 +0.38(+4.15%)
Sep 17, 2010 9.010 9.300 8.980 9.040 291,059 -0.26(-2.80%)
Sep 15, 2010 9.380 9.610 9.270 9.300 147,270 -0.19(-2.00%)
Sep 14, 2010 9.460 9.550 9.320 9.490 95,763 -0.04(-0.42%)
Sep 13, 2010 9.400 9.610 9.400 9.530 185,248 +0.18(+1.93%)
Sep 10, 2010 9.790 9.790 9.220 9.350 65,325 -0.42(-4.30%)
Sep 09, 2010 9.950 9.990 9.720 9.770 50,006 -0.01(-0.10%)
Sep 08, 2010 9.690 9.840 9.600 9.780 46,630 +0.13(+1.35%)
Sep 07, 2010 10.01 10.01 9.640 9.650 73,058 -0.38(-3.79%)
Sep 03, 2010 9.920 10.06 9.750 10.03 112,042 +0.28(+2.87%)
Sep 02, 2010 9.510 9.890 9.360 9.750 138,266 +0.31(+3.28%)
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.