Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.750 7.800 6.640 7.780 165,087 +1.02(+15.09%)
Oct 30, 2008 6.980 7.310 6.490 6.760 229,163 +0.01(+0.15%)
Oct 29, 2008 7.190 7.190 6.690 6.750 165,439 -0.37(-5.20%)
Oct 28, 2008 7.120 7.150 6.490 7.120 179,219 +0.33(+4.86%)
Oct 27, 2008 6.750 7.290 6.670 6.790 126,085 -0.14(-2.02%)
Oct 24, 2008 6.720 7.270 6.690 6.930 148,983 -0.34(-4.68%)
Oct 23, 2008 7.640 7.680 6.980 7.270 152,594 -0.43(-5.58%)
Oct 22, 2008 8.050 8.230 7.550 7.700 85,203 -0.55(-6.67%)
Oct 21, 2008 8.550 8.870 8.170 8.250 134,187 -0.40(-4.62%)
Oct 20, 2008 8.160 8.660 7.680 8.650 137,956 +0.56(+6.92%)
Oct 17, 2008 8.330 8.960 8.000 8.090 179,775 -0.64(-7.33%)
Oct 16, 2008 7.860 8.800 7.360 8.730 174,918 +1.00(+12.94%)
Oct 15, 2008 8.030 8.640 7.720 7.730 132,175 -0.39(-4.80%)
Oct 14, 2008 8.220 9.000 8.020 8.120 217,425 +0.12(+1.50%)
Oct 13, 2008 7.940 8.150 7.660 8.000 258,401 +0.24(+3.09%)
Oct 10, 2008 7.360 7.930 6.730 7.760 297,290 +0.33(+4.44%)
Oct 09, 2008 8.190 8.400 7.410 7.430 167,523 -0.64(-7.93%)
Oct 08, 2008 8.120 8.540 7.750 8.070 190,859 -0.11(-1.34%)
Oct 07, 2008 9.140 9.140 8.180 8.180 176,353 -0.79(-8.81%)
Oct 06, 2008 8.960 9.010 8.380 8.970 237,950 -0.20(-2.18%)
Oct 03, 2008 9.430 9.430 9.020 9.170 187,208 -0.13(-1.40%)
Oct 02, 2008 9.840 9.970 9.220 9.300 151,945 -0.64(-6.44%)
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.