Intevac Inc (NQ: IVAC )

6.260 USD -0.050 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.28 13.34 12.66 13.20 115,746 -0.07(-0.53%)
Dec 29, 2005 13.83 13.90 13.25 13.27 182,761 -0.53(-3.84%)
Dec 28, 2005 13.60 13.86 13.44 13.80 93,500 +0.30(+2.22%)
Dec 27, 2005 13.75 13.75 13.21 13.50 171,800 -0.27(-1.96%)
Dec 23, 2005 13.75 13.93 13.65 13.77 70,400 +0.08(+0.58%)
Dec 22, 2005 13.40 13.70 13.38 13.69 61,253 +0.20(+1.48%)
Dec 21, 2005 13.79 14.00 13.10 13.49 423,931 -0.46(-3.30%)
Dec 20, 2005 13.23 14.05 12.94 13.95 406,601 +0.91(+6.98%)
Dec 19, 2005 12.42 13.72 12.37 13.04 383,202 +0.87(+7.15%)
Dec 16, 2005 11.81 12.21 11.81 12.17 210,224 +0.38(+3.22%)
Dec 15, 2005 11.99 12.47 11.62 11.79 185,324 -0.29(-2.40%)
Dec 14, 2005 12.00 12.25 11.80 12.08 82,653 +0.01(+0.08%)
Dec 13, 2005 11.74 12.20 11.42 12.07 112,626 +0.24(+2.03%)
Dec 12, 2005 11.92 12.00 11.50 11.83 105,450 -0.10(-0.84%)
Dec 09, 2005 11.59 11.95 11.40 11.93 62,585 +0.45(+3.92%)
Dec 08, 2005 11.53 11.93 11.44 11.48 52,323 -0.05(-0.43%)
Dec 07, 2005 11.88 11.94 11.37 11.53 82,767 -0.27(-2.29%)
Dec 06, 2005 12.09 12.13 11.73 11.80 92,923 -0.16(-1.34%)
Dec 05, 2005 12.10 12.27 11.94 11.96 125,569 -0.23(-1.89%)
Dec 02, 2005 12.43 12.43 12.16 12.19 114,008 +0.06(+0.49%)
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.