Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.900 6.950 6.745 6.800 160,000 -0.05(-0.73%)
Jan 30, 2018 6.650 7.050 6.600 6.850 114,453 +0.10(+1.48%)
Jan 29, 2018 6.850 6.900 6.687 6.750 113,596 -0.15(-2.17%)
Jan 26, 2018 6.850 6.950 6.850 6.900 52,806 +0.10(+1.47%)
Jan 25, 2018 6.900 6.950 6.750 6.800 57,816 -0.05(-0.73%)
Jan 24, 2018 7.150 7.200 6.750 6.850 107,879 -0.30(-4.20%)
Jan 23, 2018 7.200 7.400 7.100 7.150 136,458 -0.05(-0.69%)
Jan 22, 2018 7.100 7.200 7.000 7.200 145,613 +0.10(+1.41%)
Jan 19, 2018 6.850 7.150 6.800 7.100 70,732 +0.30(+4.41%)
Jan 18, 2018 6.850 6.950 6.750 6.800 72,745 +0.05(+0.74%)
Jan 17, 2018 6.800 6.825 6.650 6.750 66,064 +0.00(+0.00%)
Jan 16, 2018 6.750 7.150 6.650 6.750 76,860 +0.00(+0.00%)
Jan 12, 2018 6.750 6.750 6.750 0 -0.05(-0.74%)
Jan 11, 2018 6.750 6.950 6.700 6.800 78,643 +0.10(+1.49%)
Jan 10, 2018 6.650 6.750 6.600 6.700 25,824 +0.05(+0.75%)
Jan 09, 2018 6.900 6.900 6.600 6.650 28,594 -0.20(-2.92%)
Jan 08, 2018 6.700 7.000 6.700 6.850 68,288 +0.05(+0.74%)
Jan 05, 2018 6.850 6.900 6.750 6.800 35,464 -0.05(-0.73%)
Jan 04, 2018 6.500 6.939 6.500 6.850 141,376 +0.35(+5.38%)
Jan 03, 2018 6.600 6.800 6.500 6.500 90,788 -0.10(-1.52%)
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.