Intevac Inc (NQ: IVAC )

4.650 USD -0.050 (-1.06%)
Official Closing Price Updated: 4:39 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.360 7.560 7.090 7.520 161,607 +0.37(+5.17%)
Jun 28, 2012 7.450 7.450 6.980 7.150 62,660 -0.39(-5.17%)
Jun 27, 2012 7.410 7.570 7.050 7.540 49,354 +0.17(+2.31%)
Jun 26, 2012 7.690 7.690 7.340 7.370 69,473 -0.29(-3.79%)
Jun 25, 2012 7.790 7.820 7.570 7.660 24,812 -0.29(-3.65%)
Jun 22, 2012 7.590 7.990 7.590 7.950 151,095 +0.40(+5.30%)
Jun 21, 2012 8.000 8.000 7.510 7.550 74,291 -0.45(-5.63%)
Jun 20, 2012 8.230 8.250 7.980 8.000 49,537 -0.27(-3.26%)
Jun 19, 2012 7.950 8.270 7.860 8.270 119,546 +0.36(+4.55%)
Jun 18, 2012 7.900 8.070 7.880 7.910 61,773 -0.07(-0.88%)
Jun 15, 2012 7.660 8.150 7.610 7.980 163,033 +0.31(+4.04%)
Jun 14, 2012 7.700 7.750 7.510 7.670 43,197 -0.08(-1.03%)
Jun 13, 2012 7.950 8.100 7.660 7.750 29,754 -0.24(-3.00%)
Jun 12, 2012 7.660 8.020 7.600 7.990 65,414 +0.38(+4.99%)
Jun 11, 2012 8.190 8.190 7.590 7.610 50,526 -0.44(-5.47%)
Jun 08, 2012 8.020 8.160 6.800 8.050 46,138 -0.02(-0.25%)
Jun 07, 2012 8.360 8.370 7.960 8.070 52,614 -0.15(-1.82%)
Jun 06, 2012 7.860 8.240 7.840 8.220 43,200 +0.48(+6.20%)
Jun 05, 2012 7.330 7.950 7.330 7.740 45,464 +0.33(+4.45%)
Jun 04, 2012 7.220 7.440 7.190 7.410 27,002 +0.27(+3.78%)
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.