Intevac Inc (NQ: IVAC )

6.470 USD +0.060 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.110 5.300 5.090 5.240 19,971 +0.05(+0.96%)
Sep 27, 2019 5.310 5.337 5.190 5.190 17,300 -0.03(-0.57%)
Sep 26, 2019 5.330 5.440 5.210 5.220 37,995 -0.08(-1.51%)
Sep 25, 2019 5.380 5.420 5.248 5.300 16,664 -0.06(-1.12%)
Sep 24, 2019 5.470 5.510 5.322 5.360 21,420 -0.08(-1.47%)
Sep 23, 2019 5.290 5.505 5.290 5.440 51,641 +0.16(+3.03%)
Sep 20, 2019 5.160 5.340 5.160 5.280 96,000 +0.06(+1.15%)
Sep 19, 2019 5.130 5.280 5.130 5.220 48,256 +0.05(+0.97%)
Sep 18, 2019 5.230 5.300 5.170 5.170 38,158 -0.07(-1.34%)
Sep 17, 2019 5.300 5.300 5.190 5.240 21,081 -0.06(-1.13%)
Sep 16, 2019 5.260 5.370 5.174 5.300 39,398 +0.07(+1.34%)
Sep 13, 2019 5.200 5.270 5.120 5.230 16,700 +0.03(+0.58%)
Sep 12, 2019 5.095 5.200 5.095 5.200 15,517 +0.02(+0.39%)
Sep 11, 2019 5.220 5.240 5.150 5.180 14,901 -0.07(-1.33%)
Sep 10, 2019 5.080 5.345 5.080 5.250 29,127 +0.12(+2.34%)
Sep 09, 2019 4.890 5.130 4.890 5.130 22,317 +0.26(+5.34%)
Sep 06, 2019 4.870 4.890 4.850 4.870 13,200 +0.01(+0.21%)
Sep 05, 2019 4.870 4.965 4.850 4.860 8,677 +0.05(+1.04%)
Sep 04, 2019 4.700 4.910 4.700 4.810 40,719 +0.06(+1.26%)
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.