Intevac Inc (NQ: IVAC )

3.800 -0.050 (-1.30%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.400 6.500 6.150 6.470 107,144 +0.19(+3.03%)
Dec 29, 2022 6.380 6.390 6.230 6.280 39,834 -0.08(-1.26%)
Dec 28, 2022 6.385 6.388 6.300 6.360 40,599 +0.00(+0.00%)
Dec 27, 2022 6.330 6.400 6.300 6.360 45,764 +0.03(+0.47%)
Dec 23, 2022 6.290 6.330 6.220 6.330 21,531 +0.04(+0.64%)
Dec 22, 2022 6.250 6.290 6.200 6.290 34,468 +0.01(+0.16%)
Dec 21, 2022 6.260 6.300 6.220 6.280 38,539 +0.01(+0.16%)
Dec 20, 2022 6.280 6.290 6.200 6.270 34,099 -0.05(-0.79%)
Dec 19, 2022 6.310 6.340 6.240 6.320 27,777 +0.07(+1.12%)
Dec 16, 2022 6.110 6.300 6.080 6.250 60,803 +0.10(+1.63%)
Dec 15, 2022 6.040 6.210 6.010 6.150 45,275 +0.05(+0.82%)
Dec 14, 2022 6.150 6.250 6.040 6.100 87,645 +0.03(+0.49%)
Dec 13, 2022 5.900 6.190 5.900 6.070 49,037 +0.20(+3.41%)
Dec 12, 2022 6.160 6.160 5.830 5.870 23,846 -0.20(-3.29%)
Dec 09, 2022 6.170 6.200 6.070 6.070 16,764 -0.10(-1.62%)
Dec 08, 2022 6.110 6.200 6.110 6.170 28,557 +0.07(+1.15%)
Dec 07, 2022 6.090 6.150 6.090 6.100 11,663 +0.00(+0.00%)
Dec 06, 2022 6.040 6.126 6.030 6.100 57,283 +0.10(+1.67%)
Dec 05, 2022 5.890 6.100 5.890 6.000 103,265 +0.11(+1.87%)
Dec 02, 2022 5.810 5.930 5.800 5.890 46,567 +0.04(+0.68%)
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.