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 (%)
Sep 30, 2014 6.720 6.780 6.630 6.670 104,694 -0.02(-0.30%)
Sep 29, 2014 6.630 6.750 6.630 6.690 57,108 +0.02(+0.30%)
Sep 26, 2014 6.460 6.690 6.288 6.670 57,248 +0.21(+3.25%)
Sep 25, 2014 6.520 6.540 6.335 6.460 97,020 -0.06(-0.92%)
Sep 24, 2014 6.580 6.640 6.480 6.520 85,730 -0.07(-1.06%)
Sep 23, 2014 6.660 6.854 6.470 6.590 63,831 -0.10(-1.49%)
Sep 22, 2014 6.820 6.870 6.620 6.690 83,528 -0.17(-2.48%)
Sep 19, 2014 6.950 6.980 6.800 6.860 199,649 -0.08(-1.15%)
Sep 18, 2014 6.840 6.985 6.760 6.940 97,699 +0.11(+1.61%)
Sep 17, 2014 6.980 7.020 6.770 6.830 76,786 -0.13(-1.87%)
Sep 16, 2014 6.960 7.040 6.920 6.960 66,259 -0.05(-0.71%)
Sep 15, 2014 6.880 7.040 6.790 7.010 80,857 +0.10(+1.45%)
Sep 12, 2014 6.880 6.980 6.815 6.910 76,884 +0.05(+0.73%)
Sep 11, 2014 6.930 7.010 6.780 6.860 77,267 -0.13(-1.86%)
Sep 10, 2014 6.770 7.070 6.770 6.990 69,409 +0.22(+3.25%)
Sep 09, 2014 6.880 6.880 6.760 6.770 68,344 -0.13(-1.88%)
Sep 08, 2014 6.970 7.100 6.860 6.900 77,822 -0.11(-1.57%)
Sep 05, 2014 6.840 7.030 6.800 7.010 80,294 +0.13(+1.89%)
Sep 04, 2014 7.140 7.220 6.860 6.880 66,028 -0.21(-2.96%)
Sep 03, 2014 7.290 7.330 7.070 7.090 67,924 -0.13(-1.80%)
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.