Intevac Inc (NQ: IVAC )

7.130 USD +0.330 (+4.85%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.770 4.800 4.720 4.720 55,794 -0.04(-0.84%)
Mar 27, 2013 4.890 4.900 4.750 4.760 45,643 -0.19(-3.84%)
Mar 26, 2013 4.960 4.990 4.900 4.950 32,533 -0.02(-0.40%)
Mar 25, 2013 4.920 4.990 4.870 4.970 70,021 +0.04(+0.81%)
Mar 22, 2013 4.940 4.950 4.860 4.930 49,222 +0.00(+0.00%)
Mar 21, 2013 4.910 4.970 4.890 4.930 30,024 -0.04(-0.80%)
Mar 20, 2013 4.965 4.990 4.820 4.970 59,474 +0.03(+0.61%)
Mar 19, 2013 4.960 4.960 4.900 4.940 127,095 +0.01(+0.20%)
Mar 18, 2013 4.780 4.930 4.750 4.930 41,012 +0.07(+1.44%)
Mar 15, 2013 4.860 4.880 4.800 4.860 162,585 +0.02(+0.41%)
Mar 14, 2013 4.850 4.850 4.750 4.840 27,613 -0.01(-0.21%)
Mar 13, 2013 4.840 4.850 4.780 4.850 28,067 +0.03(+0.62%)
Mar 12, 2013 4.740 4.830 4.710 4.820 96,070 +0.03(+0.63%)
Mar 11, 2013 4.710 4.810 4.620 4.790 54,023 +0.04(+0.84%)
Mar 08, 2013 4.780 4.800 4.670 4.750 46,610 +0.03(+0.64%)
Mar 07, 2013 4.670 4.770 4.650 4.720 23,378 +0.03(+0.64%)
Mar 06, 2013 4.850 4.850 4.680 4.690 23,141 -0.12(-2.49%)
Mar 05, 2013 4.810 4.860 4.790 4.810 52,240 +0.01(+0.21%)
Mar 04, 2013 4.800 4.880 4.551 4.800 61,561 -0.03(-0.62%)
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.