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 (%)
Aug 31, 2017 9.200 9.300 9.050 9.100 77,361 -0.15(-1.62%)
Aug 30, 2017 9.150 9.325 9.150 9.250 43,225 +0.05(+0.54%)
Aug 29, 2017 9.100 9.250 9.100 9.200 59,754 +0.00(+0.00%)
Aug 28, 2017 9.200 9.350 9.100 9.200 81,639 +0.10(+1.10%)
Aug 25, 2017 8.650 9.175 8.650 9.100 109,061 +0.40(+4.60%)
Aug 24, 2017 9.050 9.050 8.650 8.700 90,102 -0.30(-3.33%)
Aug 23, 2017 8.950 9.100 8.900 9.000 62,421 +0.05(+0.56%)
Aug 22, 2017 8.600 9.050 8.500 8.950 100,336 +0.35(+4.07%)
Aug 21, 2017 9.050 9.050 8.550 8.600 142,827 -0.45(-4.97%)
Aug 18, 2017 8.900 9.200 8.900 9.050 73,229 +0.05(+0.56%)
Aug 17, 2017 9.050 9.250 8.900 9.000 115,762 -0.10(-1.10%)
Aug 16, 2017 9.150 9.200 8.850 9.100 124,677 +0.00(+0.00%)
Aug 15, 2017 9.450 9.500 9.005 9.100 94,352 -0.35(-3.70%)
Aug 14, 2017 9.150 9.500 9.050 9.450 140,844 +0.35(+3.85%)
Aug 11, 2017 8.850 9.150 8.750 9.100 118,114 +0.30(+3.41%)
Aug 10, 2017 9.050 9.150 8.750 8.800 145,125 -0.25(-2.76%)
Aug 09, 2017 9.100 9.200 8.900 9.050 113,716 -0.10(-1.09%)
Aug 08, 2017 9.550 9.550 9.050 9.150 124,182 -0.40(-4.19%)
Aug 07, 2017 9.150 9.700 9.100 9.550 243,553 +0.40(+4.37%)
Aug 04, 2017 9.600 9.100 9.150 130,959 -0.45(-4.69%)
Aug 03, 2017 9.150 9.750 9.150 9.600 262,385 +0.45(+4.92%)
Aug 02, 2017 9.500 9.550 8.800 9.150 635,092 -0.42(-4.44%)
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.