Intevac Inc (NQ: IVAC )

4.680 USD +0.030 (+0.65%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.500 8.700 8.450 8.450 71,303 -0.15(-1.74%)
Sep 28, 2017 8.450 8.600 8.400 8.600 61,513 +0.10(+1.18%)
Sep 27, 2017 8.450 8.600 8.400 8.500 129,941 +0.05(+0.59%)
Sep 26, 2017 8.550 8.650 8.400 8.450 55,813 +0.00(+0.00%)
Sep 25, 2017 8.700 8.750 8.400 8.450 39,289 -0.30(-3.43%)
Sep 22, 2017 8.700 8.850 8.650 8.750 34,156 +0.15(+1.74%)
Sep 21, 2017 8.750 8.900 8.500 8.600 54,317 -0.20(-2.27%)
Sep 20, 2017 8.500 8.900 8.450 8.800 68,157 +0.30(+3.53%)
Sep 19, 2017 8.400 8.500 8.350 8.500 70,342 +0.10(+1.19%)
Sep 18, 2017 8.350 8.650 8.300 8.400 140,945 +0.00(+0.00%)
Sep 15, 2017 8.650 8.670 8.400 8.400 146,483 -0.20(-2.33%)
Sep 14, 2017 8.800 8.850 8.550 8.600 47,979 -0.25(-2.82%)
Sep 13, 2017 9.000 9.100 8.825 8.850 31,399 -0.15(-1.67%)
Sep 12, 2017 9.000 9.150 8.900 9.000 53,247 +0.00(+0.00%)
Sep 11, 2017 8.650 9.000 8.650 9.000 104,773 +0.45(+5.26%)
Sep 08, 2017 8.550 8.700 8.350 8.550 75,578 +0.00(+0.00%)
Sep 07, 2017 8.700 8.800 8.500 8.550 53,316 -0.05(-0.58%)
Sep 06, 2017 8.900 9.025 8.500 8.600 93,590 -0.25(-2.82%)
Sep 05, 2017 9.000 9.150 8.800 8.850 66,413 -0.25(-2.75%)
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.