Intevac Inc (NQ: IVAC )

5.110 USD -0.330 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.75 22.85 21.93 22.11 591,993 -0.63(-2.77%)
Jan 30, 2007 22.80 23.11 22.60 22.74 395,071 -0.06(-0.26%)
Jan 29, 2007 22.84 22.95 22.65 22.80 565,825 -0.05(-0.22%)
Jan 26, 2007 22.82 23.03 22.62 22.85 317,327 +0.05(+0.22%)
Jan 25, 2007 24.12 24.24 22.63 22.80 475,005 -1.20(-5.00%)
Jan 24, 2007 24.05 24.14 23.97 24.00 432,989 +0.12(+0.50%)
Jan 23, 2007 23.99 24.10 23.70 23.88 314,667 -0.09(-0.38%)
Jan 22, 2007 23.98 24.15 23.51 23.97 495,698 +0.13(+0.55%)
Jan 19, 2007 23.70 24.00 23.59 23.84 295,298 +0.21(+0.89%)
Jan 18, 2007 25.13 25.14 23.50 23.63 475,297 -1.38(-5.52%)
Jan 17, 2007 24.54 25.30 24.52 25.01 483,313 +0.42(+1.71%)
Jan 16, 2007 25.00 25.36 24.51 24.59 346,514 -0.45(-1.80%)
Jan 12, 2007 25.35 25.41 24.87 25.04 366,586 -0.05(-0.20%)
Jan 11, 2007 25.53 26.17 24.96 25.09 449,327 -0.47(-1.84%)
Jan 10, 2007 24.95 25.85 24.72 25.56 548,437 +0.56(+2.24%)
Jan 09, 2007 24.48 25.57 24.48 25.00 574,814 +0.48(+1.96%)
Jan 08, 2007 23.98 24.87 23.96 24.52 414,951 +0.49(+2.04%)
Jan 05, 2007 24.53 24.72 23.70 24.03 739,710 -0.73(-2.95%)
Jan 04, 2007 24.83 25.00 24.55 24.76 683,962 -0.18(-0.72%)
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.