Intevac Inc (NQ: IVAC )

6.360 USD +0.210 (+3.41%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.90 24.68 23.85 24.31 862,725 +0.64(+2.70%)
Apr 27, 2007 24.03 24.15 23.58 23.67 493,713 -0.72(-2.95%)
Apr 26, 2007 23.43 24.39 23.26 24.39 498,575 +1.14(+4.90%)
Apr 25, 2007 24.25 24.25 23.05 23.25 700,636 -0.93(-3.85%)
Apr 24, 2007 23.90 24.49 23.83 24.18 419,709 +0.18(+0.75%)
Apr 23, 2007 24.10 24.20 23.70 24.00 351,773 -0.09(-0.37%)
Apr 20, 2007 24.33 24.33 24.03 24.09 317,586 +0.10(+0.42%)
Apr 19, 2007 23.89 24.40 23.52 23.99 591,722 +0.08(+0.33%)
Apr 18, 2007 24.50 25.00 23.63 23.91 1,600,703 -2.82(-10.55%)
Apr 17, 2007 26.92 26.92 26.18 26.73 331,545 -0.04(-0.15%)
Apr 16, 2007 26.30 26.99 26.24 26.77 343,767 +0.59(+2.25%)
Apr 13, 2007 26.04 26.23 25.85 26.18 332,346 +0.05(+0.19%)
Apr 12, 2007 24.11 26.17 24.05 26.13 899,808 +1.90(+7.84%)
Apr 11, 2007 26.25 26.25 24.15 24.23 711,833 -1.99(-7.59%)
Apr 10, 2007 25.94 26.25 25.40 26.22 277,600 +0.26(+1.00%)
Apr 09, 2007 25.75 26.10 25.56 25.96 332,331 -0.09(-0.35%)
Apr 05, 2007 25.94 26.10 25.52 26.05 381,322 +0.10(+0.39%)
Apr 04, 2007 25.60 26.08 25.39 25.95 417,404 +0.34(+1.33%)
Apr 03, 2007 26.57 26.58 25.61 25.61 485,443 -0.80(-3.03%)
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.