Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.230 5.450 5.130 5.140 101,070 -0.09(-1.72%)
Jul 30, 2019 5.140 5.280 5.020 5.230 144,282 +0.45(+9.41%)
Jul 29, 2019 4.860 4.990 4.780 4.780 44,429 -0.12(-2.45%)
Jul 26, 2019 4.970 4.980 4.880 4.900 33,600 -0.03(-0.61%)
Jul 25, 2019 4.900 4.970 4.860 4.930 62,629 +0.04(+0.82%)
Jul 24, 2019 4.870 4.980 4.820 4.890 50,780 +0.01(+0.20%)
Jul 23, 2019 4.720 4.970 4.651 4.880 35,594 +0.14(+2.95%)
Jul 22, 2019 4.960 4.960 4.740 4.740 97,333 -0.15(-3.07%)
Jul 19, 2019 4.850 4.980 4.780 4.890 49,200 +0.07(+1.45%)
Jul 18, 2019 5.150 5.150 4.786 4.820 434,542 +0.29(+6.40%)
Jul 17, 2019 4.710 4.750 4.530 4.530 150,656 -0.21(-4.43%)
Jul 16, 2019 4.800 4.800 4.740 4.740 86,161 -0.09(-1.86%)
Jul 15, 2019 5.000 5.000 4.759 4.830 83,428 -0.15(-3.01%)
Jul 12, 2019 5.032 5.059 4.955 4.980 32,000 -0.02(-0.40%)
Jul 11, 2019 5.110 5.150 4.950 5.000 149,121 -0.05(-0.99%)
Jul 10, 2019 5.040 5.274 4.980 5.050 53,819 +0.10(+2.02%)
Jul 09, 2019 4.990 5.133 4.888 4.950 28,159 -0.04(-0.80%)
Jul 08, 2019 5.330 5.330 4.957 4.990 42,487 -0.23(-4.41%)
Jul 05, 2019 4.850 5.240 4.782 5.220 75,200 +0.43(+8.98%)
Jul 03, 2019 4.650 4.890 4.600 4.790 41,100 +0.23(+5.04%)
Jul 02, 2019 4.740 4.790 4.520 4.560 47,961 -0.19(-4.00%)
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.