Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.290 8.380 8.020 8.210 44,947 -0.02(-0.24%)
Aug 30, 2011 8.200 8.360 8.080 8.230 45,138 -0.03(-0.36%)
Aug 29, 2011 7.660 8.310 7.550 8.260 46,038 +0.68(+8.97%)
Aug 26, 2011 7.370 7.650 7.260 7.580 30,813 +0.16(+2.16%)
Aug 25, 2011 7.860 7.860 7.340 7.420 48,741 -0.34(-4.38%)
Aug 24, 2011 7.960 8.100 7.550 7.760 38,574 -0.24(-3.00%)
Aug 23, 2011 7.210 8.030 7.200 8.000 77,730 +0.80(+11.11%)
Aug 22, 2011 7.350 7.350 7.040 7.200 26,210 +0.18(+2.56%)
Aug 19, 2011 7.100 7.420 6.990 7.020 72,477 -0.21(-2.90%)
Aug 18, 2011 7.410 7.500 7.130 7.230 74,071 -0.45(-5.86%)
Aug 17, 2011 7.810 7.930 7.000 7.680 40,335 -0.10(-1.29%)
Aug 16, 2011 7.700 7.910 7.540 7.780 64,792 +0.01(+0.13%)
Aug 15, 2011 7.870 8.100 7.650 7.770 69,428 -0.01(-0.13%)
Aug 12, 2011 8.100 8.100 7.430 7.780 76,801 -0.25(-3.11%)
Aug 11, 2011 7.710 8.160 7.630 8.030 94,960 +0.30(+3.88%)
Aug 10, 2011 8.100 8.310 7.710 7.730 115,479 -0.65(-7.76%)
Aug 09, 2011 8.000 8.550 7.550 8.380 133,925 +0.57(+7.30%)
Aug 08, 2011 7.980 8.120 7.745 7.810 121,007 -0.33(-4.05%)
Aug 05, 2011 9.240 9.240 6.700 8.140 538,841 -0.98(-10.75%)
Aug 04, 2011 9.320 9.820 8.805 9.120 82,742 -0.88(-8.80%)
Aug 03, 2011 9.990 10.32 9.660 10.00 54,395 +0.00(+0.00%)
Aug 02, 2011 9.770 10.18 9.740 10.00 114,076 +0.10(+1.01%)
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.