Intevac Inc (NQ: IVAC )

6.680 USD -0.250 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.54 14.59 14.15 14.17 78,717 -0.36(-2.48%)
Feb 25, 2010 14.55 14.57 14.23 14.53 83,729 -0.39(-2.61%)
Feb 24, 2010 14.83 15.50 14.80 14.92 67,184 +0.12(+0.81%)
Feb 23, 2010 15.28 15.28 14.69 14.80 107,413 -0.47(-3.08%)
Feb 22, 2010 15.43 15.43 15.09 15.27 72,935 -0.03(-0.20%)
Feb 19, 2010 15.91 16.09 15.24 15.30 122,513 -0.68(-4.26%)
Feb 18, 2010 15.43 16.01 15.15 15.98 205,778 +0.57(+3.70%)
Feb 17, 2010 15.58 15.72 15.05 15.41 144,665 -0.12(-0.77%)
Feb 16, 2010 14.59 15.53 14.59 15.53 170,478 +1.12(+7.77%)
Feb 12, 2010 14.30 14.41 14.41 14.41 134,200 -0.11(-0.76%)
Feb 11, 2010 14.38 14.63 14.00 14.52 106,992 +0.03(+0.21%)
Feb 10, 2010 14.82 15.06 14.27 14.49 81,335 -0.36(-2.42%)
Feb 09, 2010 15.19 15.31 14.77 14.85 144,988 -0.10(-0.67%)
Feb 08, 2010 14.71 15.08 14.46 14.95 110,696 +0.18(+1.22%)
Feb 05, 2010 13.90 14.78 13.90 14.77 156,374 +0.96(+6.95%)
Feb 04, 2010 14.48 14.60 13.80 13.81 141,217 -0.82(-5.60%)
Feb 03, 2010 15.63 16.29 14.31 14.63 315,863 +0.16(+1.11%)
Feb 02, 2010 14.20 14.62 14.20 14.47 242,005 +0.28(+1.97%)
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.