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 (%)
Feb 28, 2005 8.620 8.700 8.200 8.350 70,859 -0.05(-0.60%)
Feb 25, 2005 8.150 8.420 8.150 8.400 26,501 +0.22(+2.69%)
Feb 24, 2005 8.130 8.190 8.000 8.180 15,708 +0.16(+2.00%)
Feb 23, 2005 8.150 8.150 8.000 8.020 40,592 -0.01(-0.12%)
Feb 22, 2005 8.190 8.740 7.950 8.030 89,361 -0.05(-0.62%)
Feb 18, 2005 7.930 8.800 7.900 8.080 152,137 +0.31(+3.99%)
Feb 17, 2005 7.939 7.939 7.770 7.770 29,800 -0.09(-1.08%)
Feb 16, 2005 7.650 7.900 7.650 7.855 66,424 +0.14(+1.75%)
Feb 15, 2005 7.650 7.830 7.650 7.720 47,383 +0.03(+0.39%)
Feb 14, 2005 7.630 7.780 7.630 7.690 18,043 -0.14(-1.79%)
Feb 11, 2005 7.900 7.900 7.390 7.830 76,933 -0.10(-1.26%)
Feb 10, 2005 7.100 8.000 7.100 7.930 253,723 +0.41(+5.45%)
Feb 09, 2005 7.730 7.730 7.460 7.520 21,525 -0.20(-2.59%)
Feb 08, 2005 7.700 7.750 7.494 7.720 30,815 -0.01(-0.13%)
Feb 07, 2005 7.800 7.800 7.580 7.730 74,974 -0.02(-0.32%)
Feb 04, 2005 7.340 7.790 7.140 7.755 29,729 +0.22(+2.99%)
Feb 03, 2005 7.540 7.900 7.080 7.530 39,052 +0.08(+1.07%)
Feb 02, 2005 7.500 7.530 7.120 7.450 119,670 -0.08(-1.06%)
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.