Intevac Inc (NQ: IVAC )

4.890 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.150 5.250 5.100 5.200 39,900 +0.05(+0.97%)
Sep 27, 2018 5.200 5.350 5.150 5.150 38,970 -0.05(-0.96%)
Sep 26, 2018 5.250 5.250 5.150 5.200 30,666 +0.00(+0.00%)
Sep 25, 2018 5.100 5.250 5.070 5.200 44,496 +0.05(+0.97%)
Sep 24, 2018 5.100 5.150 5.000 5.150 41,257 +0.10(+1.98%)
Sep 21, 2018 5.000 5.150 5.000 5.050 80,700 -0.05(-0.98%)
Sep 20, 2018 5.150 5.250 5.100 5.100 38,294 -0.05(-0.97%)
Sep 19, 2018 5.000 5.200 5.000 5.150 45,754 +0.15(+3.00%)
Sep 18, 2018 5.100 5.200 5.000 5.000 74,840 -0.15(-2.91%)
Sep 17, 2018 5.200 5.400 5.100 5.150 59,609 -0.05(-0.96%)
Sep 14, 2018 5.300 5.350 5.175 5.200 77,900 -0.10(-1.89%)
Sep 13, 2018 5.200 5.550 5.200 5.300 108,835 +0.15(+2.91%)
Sep 12, 2018 5.300 5.300 5.150 5.150 67,771 -0.10(-1.90%)
Sep 11, 2018 5.250 5.420 5.150 5.250 139,365 -0.05(-0.94%)
Sep 10, 2018 5.550 5.550 5.250 5.300 66,954 -0.15(-2.75%)
Sep 07, 2018 5.650 5.680 5.450 5.450 161,700 -0.20(-3.54%)
Sep 06, 2018 6.050 6.100 5.650 5.650 217,297 -0.38(-6.22%)
Sep 05, 2018 5.950 6.055 5.900 6.025 155,687 +0.08(+1.26%)
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.