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 (%)
Dec 31, 2013 7.510 7.430 7.430 7.430 39,700 -0.09(-1.20%)
Dec 30, 2013 7.550 7.550 7.220 7.520 31,384 -0.09(-1.18%)
Dec 27, 2013 7.690 7.870 7.520 7.610 34,740 -0.08(-1.04%)
Dec 26, 2013 7.900 8.060 7.650 7.690 34,226 -0.18(-2.29%)
Dec 24, 2013 8.000 8.065 7.840 7.870 27,710 -0.08(-1.01%)
Dec 23, 2013 8.080 8.100 7.890 7.950 84,241 +0.06(+0.76%)
Dec 20, 2013 7.780 7.950 7.740 7.890 135,098 +0.15(+1.94%)
Dec 19, 2013 7.500 7.750 7.500 7.740 51,974 +0.28(+3.75%)
Dec 18, 2013 7.430 7.610 7.380 7.460 45,924 +0.02(+0.27%)
Dec 17, 2013 7.600 7.670 7.440 7.440 71,469 -0.06(-0.80%)
Dec 16, 2013 7.470 7.680 7.430 7.500 53,706 +0.02(+0.27%)
Dec 13, 2013 7.400 7.520 7.200 7.480 51,375 +0.06(+0.81%)
Dec 12, 2013 7.440 7.540 7.340 7.420 107,877 -0.07(-0.93%)
Dec 11, 2013 7.710 7.800 7.460 7.490 75,606 -0.25(-3.23%)
Dec 10, 2013 7.900 7.900 7.580 7.740 143,812 -0.03(-0.39%)
Dec 09, 2013 7.370 7.920 7.330 7.770 242,648 +0.52(+7.17%)
Dec 06, 2013 6.630 7.300 6.630 7.250 0 +0.65(+9.85%)
Dec 05, 2013 6.430 6.600 6.370 6.600 0 +0.16(+2.48%)
Dec 04, 2013 6.620 6.620 6.390 6.440 0 -0.13(-1.98%)
Dec 03, 2013 6.370 6.700 6.330 6.570 0 +0.18(+2.82%)
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.