Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.50 17.05 16.28 16.80 334,579 +0.37(+2.25%)
Sep 28, 2006 16.76 16.97 16.11 16.43 287,329 -0.40(-2.38%)
Sep 27, 2006 15.75 16.90 15.49 16.83 279,289 +1.06(+6.72%)
Sep 26, 2006 15.16 16.10 15.06 15.77 327,754 +0.51(+3.34%)
Sep 25, 2006 15.47 15.59 15.14 15.26 250,948 -0.08(-0.52%)
Sep 22, 2006 15.62 15.62 15.00 15.34 222,054 -0.34(-2.17%)
Sep 21, 2006 16.60 16.70 15.61 15.68 300,940 -0.93(-5.60%)
Sep 20, 2006 16.55 17.11 16.45 16.61 267,029 +0.25(+1.53%)
Sep 19, 2006 16.50 16.96 15.71 16.36 227,379 -0.17(-1.03%)
Sep 18, 2006 16.55 16.88 16.13 16.53 187,932 +0.07(+0.43%)
Sep 15, 2006 16.25 16.95 16.09 16.46 369,051 +0.37(+2.30%)
Sep 14, 2006 15.54 16.17 15.38 16.09 254,721 +0.53(+3.41%)
Sep 13, 2006 15.13 15.58 14.99 15.56 203,568 +0.34(+2.23%)
Sep 12, 2006 14.81 15.25 14.76 15.22 422,083 +0.41(+2.77%)
Sep 11, 2006 14.84 15.36 14.72 14.81 254,451 -0.26(-1.73%)
Sep 08, 2006 15.38 15.62 14.97 15.07 173,108 -0.33(-2.14%)
Sep 07, 2006 15.00 15.60 14.65 15.40 400,200 +0.21(+1.38%)
Sep 06, 2006 15.78 16.05 15.17 15.19 532,585 -1.13(-6.92%)
Sep 05, 2006 16.52 16.67 16.16 16.32 386,694 -1.06(-6.10%)
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.