Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.270 5.500 4.870 5.500 122,167 +0.20(+3.77%)
Apr 29, 2020 5.480 5.545 5.210 5.300 107,460 -0.14(-2.57%)
Apr 28, 2020 5.420 5.630 5.180 5.440 94,179 +0.06(+1.12%)
Apr 27, 2020 5.390 5.467 5.250 5.380 122,195 +0.10(+1.89%)
Apr 24, 2020 5.300 5.351 5.250 5.280 64,700 +0.09(+1.73%)
Apr 23, 2020 5.180 5.440 5.080 5.190 69,679 +0.14(+2.77%)
Apr 22, 2020 5.150 5.170 4.850 5.050 43,150 +0.01(+0.20%)
Apr 21, 2020 5.060 5.200 4.845 5.040 118,641 -0.07(-1.37%)
Apr 20, 2020 5.060 5.150 4.970 5.110 51,434 +0.03(+0.59%)
Apr 17, 2020 5.000 5.200 4.975 5.080 128,000 +0.09(+1.80%)
Apr 16, 2020 5.000 5.000 4.825 4.990 36,477 +0.04(+0.81%)
Apr 15, 2020 4.890 4.950 4.590 4.950 30,021 +0.07(+1.33%)
Apr 14, 2020 4.620 4.950 4.620 4.885 65,797 +0.31(+6.89%)
Apr 13, 2020 4.570 4.610 4.450 4.570 115,198 +0.03(+0.66%)
Apr 09, 2020 4.430 4.600 4.100 4.540 63,000 +0.06(+1.34%)
Apr 08, 2020 4.260 4.490 4.130 4.480 44,610 +0.31(+7.43%)
Apr 07, 2020 4.350 4.350 4.000 4.170 46,601 +0.10(+2.46%)
Apr 06, 2020 4.100 4.390 3.960 4.070 48,907 +0.06(+1.50%)
Apr 03, 2020 3.960 4.010 3.850 4.010 40,400 +0.06(+1.52%)
Apr 02, 2020 3.960 4.283 3.910 3.950 40,680 -0.05(-1.25%)
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.