Intevac Inc (NQ: IVAC )

4.930 USD +0.220 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.80 11.87 11.35 11.51 61,684 -0.29(-2.46%)
May 27, 2010 11.37 11.81 11.37 11.80 130,272 +0.74(+6.69%)
May 26, 2010 11.46 11.86 11.00 11.06 242,946 -0.32(-2.81%)
May 25, 2010 11.40 11.41 11.02 11.38 130,765 -0.30(-2.57%)
May 24, 2010 11.79 11.92 11.53 11.68 85,363 -0.08(-0.68%)
May 21, 2010 11.60 12.12 11.60 11.76 386,203 -0.08(-0.68%)
May 20, 2010 11.87 12.25 11.80 11.84 207,728 -0.58(-4.67%)
May 19, 2010 12.60 12.86 12.12 12.42 190,124 -0.20(-1.58%)
May 18, 2010 13.52 13.94 12.50 12.62 165,493 -0.87(-6.45%)
May 17, 2010 13.23 13.76 12.69 13.49 168,171 +0.40(+3.06%)
May 14, 2010 13.40 13.55 12.77 13.09 223,053 -0.40(-2.97%)
May 13, 2010 13.31 14.04 13.26 13.49 144,749 +0.06(+0.45%)
May 12, 2010 13.54 13.76 13.42 13.43 164,362 -0.02(-0.15%)
May 11, 2010 13.73 13.79 13.14 13.45 188,618 -0.05(-0.39%)
May 10, 2010 13.49 13.86 13.31 13.50 242,735 +0.48(+3.71%)
May 07, 2010 13.34 13.38 12.53 13.02 258,911 -0.32(-2.40%)
May 06, 2010 14.05 14.49 11.60 13.34 288,482 -0.76(-5.39%)
May 05, 2010 14.50 14.84 14.05 14.10 284,692 -0.86(-5.75%)
May 04, 2010 15.50 15.50 14.74 14.96 483,018 +0.26(+1.77%)
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.