Intevac Inc (NQ: IVAC )

4.745 USD +0.015 (+0.32%)
Streaming Delayed Price Updated: 9:48 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.800 5.832 5.590 5.780 20,400 -0.05(-0.86%)
Oct 30, 2019 5.660 5.890 5.640 5.830 44,708 +0.13(+2.28%)
Oct 29, 2019 5.520 5.850 5.500 5.700 41,915 +0.19(+3.45%)
Oct 28, 2019 5.440 5.580 5.350 5.510 52,960 +0.05(+0.92%)
Oct 25, 2019 5.350 5.460 5.250 5.460 19,700 +0.17(+3.21%)
Oct 24, 2019 5.150 5.330 5.150 5.290 17,390 +0.14(+2.72%)
Oct 23, 2019 5.190 5.240 5.120 5.150 20,154 -0.03(-0.58%)
Oct 22, 2019 5.170 5.220 5.150 5.180 9,140 -0.02(-0.38%)
Oct 21, 2019 5.300 5.310 5.170 5.200 12,049 -0.03(-0.57%)
Oct 18, 2019 5.310 5.400 5.230 5.230 33,300 -0.11(-2.06%)
Oct 17, 2019 5.110 5.390 5.090 5.340 47,231 +0.23(+4.50%)
Oct 16, 2019 4.970 5.150 4.960 5.110 21,081 +0.11(+2.20%)
Oct 15, 2019 5.010 5.030 4.960 5.000 8,747 -0.05(-0.99%)
Oct 14, 2019 4.960 5.050 4.950 5.050 25,779 +0.04(+0.80%)
Oct 11, 2019 4.980 5.020 4.960 5.010 13,500 +0.06(+1.21%)
Oct 10, 2019 4.960 4.980 4.940 4.950 7,787 +0.07(+1.43%)
Oct 09, 2019 4.920 4.970 4.850 4.880 20,305 -0.04(-0.81%)
Oct 08, 2019 4.870 4.920 4.870 4.920 11,299 +0.05(+1.03%)
Oct 07, 2019 4.920 4.925 4.850 4.870 22,346 -0.02(-0.41%)
Oct 04, 2019 4.870 4.985 4.870 4.890 22,700 +0.01(+0.20%)
Oct 03, 2019 4.860 4.940 4.860 4.880 12,725 -0.02(-0.41%)
Oct 02, 2019 5.000 5.000 4.760 4.900 66,923 -0.11(-2.20%)
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.