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 (%)
Jun 28, 2013 5.690 6.000 5.630 5.660 3,451,808 +0.00(+0.00%)
Jun 27, 2013 5.390 5.840 5.290 5.660 0 +0.61(+12.08%)
Jun 26, 2013 5.140 5.150 4.950 5.050 0 -0.06(-1.17%)
Jun 25, 2013 5.080 5.180 4.980 5.110 0 +0.06(+1.19%)
Jun 24, 2013 5.010 5.220 5.010 5.050 0 -0.05(-0.98%)
Jun 21, 2013 5.080 5.120 4.910 5.100 185,863 +0.04(+0.79%)
Jun 20, 2013 5.110 5.170 5.005 5.060 0 -0.08(-1.56%)
Jun 19, 2013 5.390 5.440 5.140 5.140 0 -0.22(-4.10%)
Jun 18, 2013 4.960 5.510 4.930 5.360 0 +0.42(+8.50%)
Jun 17, 2013 4.990 5.040 4.890 4.940 0 +0.03(+0.61%)
Jun 14, 2013 4.950 4.979 4.840 4.910 0 -0.06(-1.21%)
Jun 13, 2013 4.920 5.020 4.715 4.970 127,975 +0.23(+4.85%)
Jun 12, 2013 4.760 4.900 4.680 4.740 138,216 +0.02(+0.42%)
Jun 11, 2013 4.700 4.740 4.690 4.720 50,648 -0.02(-0.42%)
Jun 10, 2013 4.700 4.760 4.680 4.740 0 +0.04(+0.85%)
Jun 07, 2013 4.790 4.790 4.650 4.700 0 -0.04(-0.84%)
Jun 06, 2013 4.720 4.760 4.660 4.740 70,355 +0.04(+0.85%)
Jun 05, 2013 4.810 4.810 4.650 4.700 0 -0.10(-2.08%)
Jun 04, 2013 4.870 4.870 4.720 4.800 0 -0.06(-1.23%)
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.