Intevac Inc (NQ: IVAC )

4.890 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.520 8.520 8.200 8.330 87,965 -0.10(-1.19%)
Jan 30, 2012 8.540 8.540 8.390 8.430 78,205 -0.23(-2.66%)
Jan 27, 2012 8.380 8.670 8.090 8.660 99,711 +0.23(+2.73%)
Jan 26, 2012 8.430 8.450 8.300 8.430 59,333 +0.02(+0.24%)
Jan 25, 2012 8.310 8.500 8.230 8.410 92,475 +0.10(+1.20%)
Jan 24, 2012 8.060 8.310 7.831 8.310 59,683 +0.19(+2.34%)
Jan 23, 2012 8.240 8.370 8.070 8.120 98,382 -0.16(-1.93%)
Jan 20, 2012 8.200 8.350 8.130 8.280 106,107 +0.04(+0.49%)
Jan 19, 2012 8.090 8.330 8.080 8.240 85,952 +0.23(+2.87%)
Jan 18, 2012 7.740 8.010 7.721 8.010 109,008 +0.28(+3.62%)
Jan 17, 2012 7.830 7.890 7.640 7.730 127,062 -0.01(-0.13%)
Jan 13, 2012 7.650 7.850 7.650 7.740 94,769 -0.01(-0.13%)
Jan 12, 2012 7.670 7.850 7.630 7.750 69,558 +0.09(+1.17%)
Jan 11, 2012 7.660 7.860 7.620 7.660 80,354 -0.06(-0.78%)
Jan 10, 2012 7.840 7.990 7.700 7.720 42,455 -0.06(-0.77%)
Jan 09, 2012 8.080 8.080 7.780 7.780 99,953 -0.24(-2.99%)
Jan 06, 2012 8.200 8.310 7.960 8.020 96,938 -0.14(-1.72%)
Jan 05, 2012 7.760 8.200 7.710 8.160 150,516 +0.36(+4.62%)
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.