Intevac Inc (NQ: IVAC )

4.850 +0.030 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.070 5.210 5.060 5.180 47,234 +0.16(+3.19%)
Feb 25, 2022 5.070 5.140 4.950 5.020 118,906 +0.04(+0.80%)
Feb 24, 2022 4.720 5.020 4.720 4.980 76,163 +0.14(+2.89%)
Feb 23, 2022 4.780 5.010 4.780 4.840 114,975 -0.02(-0.41%)
Feb 22, 2022 4.970 5.030 4.800 4.860 66,321 -0.15(-2.99%)
Feb 18, 2022 5.010 0 -0.05(-0.99%)
Feb 17, 2022 5.020 5.125 4.950 5.060 76,901 -0.04(-0.78%)
Feb 16, 2022 5.050 5.100 5.040 5.100 57,989 +0.04(+0.79%)
Feb 15, 2022 5.110 5.110 5.010 5.060 34,261 +0.04(+0.80%)
Feb 14, 2022 5.030 5.200 5.010 5.020 91,774 -0.08(-1.57%)
Feb 11, 2022 5.110 5.218 4.960 5.100 115,098 -0.06(-1.16%)
Feb 10, 2022 5.080 5.420 5.080 5.160 289,124 -0.47(-8.35%)
Feb 09, 2022 5.540 5.727 5.510 5.630 160,121 +0.10(+1.81%)
Feb 08, 2022 5.370 5.540 5.340 5.530 43,518 +0.16(+2.98%)
Feb 07, 2022 5.390 5.490 5.360 5.370 51,320 -0.06(-1.10%)
Feb 04, 2022 5.400 5.480 5.228 5.430 63,258 +0.12(+2.26%)
Feb 03, 2022 5.180 5.310 66,075 +0.00(+0.00%)
Feb 02, 2022 5.510 5.510 5.260 5.310 41,984 -0.16(-2.93%)
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.