Intevac Inc (NQ: IVAC )

4.230 USD -0.370 (-8.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.000 9.190 9.000 9.100 27,104 +0.09(+1.00%)
Jul 28, 2011 9.360 9.410 9.000 9.010 37,810 -0.34(-3.64%)
Jul 27, 2011 9.470 9.660 9.310 9.350 91,763 -0.20(-2.09%)
Jul 26, 2011 9.930 9.930 9.500 9.550 33,681 -0.34(-3.44%)
Jul 25, 2011 9.770 9.980 9.690 9.890 21,963 -0.02(-0.20%)
Jul 22, 2011 9.870 9.970 9.760 9.910 28,711 -0.04(-0.40%)
Jul 21, 2011 10.16 10.20 9.820 9.950 47,387 -0.12(-1.19%)
Jul 20, 2011 10.06 10.22 9.880 10.07 21,445 +0.04(+0.40%)
Jul 19, 2011 9.810 10.15 9.810 10.03 52,525 +0.37(+3.83%)
Jul 18, 2011 9.590 9.790 9.430 9.660 127,844 +0.00(+0.00%)
Jul 15, 2011 9.820 9.900 9.600 9.660 43,943 -0.14(-1.43%)
Jul 14, 2011 10.00 10.03 9.770 9.800 73,246 -0.19(-1.90%)
Jul 13, 2011 9.650 10.04 9.650 9.990 38,542 +0.22(+2.25%)
Jul 12, 2011 9.840 9.880 9.670 9.770 39,584 -0.11(-1.11%)
Jul 11, 2011 9.800 10.02 9.760 9.880 25,924 -0.10(-1.00%)
Jul 08, 2011 10.02 10.08 9.900 9.980 65,387 -0.23(-2.25%)
Jul 07, 2011 10.13 10.39 10.03 10.21 56,393 +0.24(+2.41%)
Jul 06, 2011 10.05 10.19 9.930 9.970 38,172 -0.09(-0.89%)
Jul 05, 2011 10.16 10.39 9.990 10.06 47,883 -0.11(-1.08%)
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.