Intevac Inc (NQ: IVAC )

4.800 USD +0.070 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.330 8.810 8.260 8.710 100,855 +0.41(+4.94%)
Jun 29, 2009 8.170 8.470 7.910 8.300 100,610 +0.13(+1.59%)
Jun 26, 2009 8.040 8.380 8.020 8.170 266,091 +0.05(+0.62%)
Jun 25, 2009 8.010 8.160 7.900 8.120 76,828 +0.17(+2.14%)
Jun 24, 2009 8.130 8.270 7.880 7.950 31,243 -0.12(-1.49%)
Jun 23, 2009 8.090 8.150 7.750 8.070 52,517 +0.07(+0.88%)
Jun 22, 2009 8.550 8.590 8.000 8.000 93,162 -0.58(-6.76%)
Jun 19, 2009 8.410 8.610 7.740 8.580 223,238 +0.34(+4.13%)
Jun 18, 2009 8.220 8.330 7.990 8.240 23,658 +0.02(+0.24%)
Jun 17, 2009 8.132 8.350 8.058 8.220 65,498 +0.18(+2.24%)
Jun 16, 2009 8.340 8.340 7.900 8.040 61,710 -0.16(-1.95%)
Jun 15, 2009 8.480 8.530 8.000 8.200 72,057 -0.45(-5.20%)
Jun 12, 2009 8.470 8.660 8.250 8.650 67,134 +0.10(+1.17%)
Jun 11, 2009 8.440 8.703 7.770 8.550 74,919 +0.11(+1.30%)
Jun 10, 2009 8.450 8.490 8.020 8.440 91,480 +0.10(+1.20%)
Jun 09, 2009 8.490 8.590 8.250 8.340 59,923 -0.12(-1.42%)
Jun 08, 2009 8.280 8.700 8.150 8.460 66,654 +0.12(+1.44%)
Jun 05, 2009 8.300 8.480 8.200 8.340 55,752 +0.09(+1.09%)
Jun 04, 2009 8.180 8.290 8.070 8.250 90,610 +0.13(+1.60%)
Jun 03, 2009 7.970 8.180 7.870 8.120 47,079 +0.05(+0.62%)
Jun 02, 2009 7.830 8.270 7.690 8.070 64,302 +0.17(+2.15%)
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.