Intevac Inc (NQ: IVAC )

4.710 USD -0.100 (-2.08%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.300 9.590 9.090 9.420 82,127 +0.13(+1.40%)
Aug 30, 2010 9.750 9.938 9.280 9.290 80,871 -0.52(-5.30%)
Aug 27, 2010 9.450 9.820 9.130 9.810 94,599 +0.48(+5.14%)
Aug 26, 2010 9.460 9.540 9.300 9.330 85,408 -0.11(-1.17%)
Aug 25, 2010 9.070 9.460 9.040 9.440 106,062 +0.31(+3.40%)
Aug 24, 2010 9.780 9.780 9.110 9.130 317,185 -0.73(-7.40%)
Aug 23, 2010 10.14 10.21 9.860 9.860 64,224 -0.22(-2.18%)
Aug 20, 2010 10.04 10.23 9.960 10.08 58,195 -0.04(-0.40%)
Aug 19, 2010 10.30 10.49 10.00 10.12 101,274 -0.20(-1.94%)
Aug 18, 2010 10.31 10.44 10.10 10.32 60,058 +0.01(+0.10%)
Aug 17, 2010 10.11 10.39 10.11 10.31 99,288 +0.36(+3.62%)
Aug 16, 2010 9.810 10.21 9.810 9.950 105,609 +0.05(+0.51%)
Aug 13, 2010 10.26 10.39 9.860 9.900 166,540 -0.44(-4.26%)
Aug 12, 2010 10.05 10.35 10.03 10.34 120,761 +0.10(+0.98%)
Aug 11, 2010 10.68 10.85 10.10 10.24 244,464 -0.61(-5.62%)
Aug 10, 2010 11.36 11.43 10.84 10.85 98,716 -0.72(-6.22%)
Aug 09, 2010 11.34 11.59 11.14 11.57 129,985 +0.36(+3.21%)
Aug 06, 2010 11.12 11.39 10.97 11.21 122,173 -0.14(-1.23%)
Aug 05, 2010 11.27 11.49 11.04 11.35 158,559 -0.05(-0.44%)
Aug 04, 2010 11.03 11.45 10.95 11.40 167,328 +0.42(+3.83%)
Aug 03, 2010 11.14 11.14 10.43 10.98 548,511 -0.39(-3.43%)
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.