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 (%)
Dec 31, 2014 8.030 7.770 7.770 7.770 34,800 -0.22(-2.75%)
Dec 30, 2014 8.030 8.030 7.950 7.990 13,926 -0.01(-0.12%)
Dec 29, 2014 8.240 8.270 7.980 8.000 35,962 -0.21(-2.56%)
Dec 26, 2014 8.150 8.300 8.050 8.210 29,595 +0.08(+0.98%)
Dec 24, 2014 8.020 8.130 8.130 8.130 15,400 +0.10(+1.25%)
Dec 23, 2014 7.980 8.090 7.870 8.030 46,827 +0.05(+0.63%)
Dec 22, 2014 8.050 8.080 7.810 7.980 42,977 -0.17(-2.09%)
Dec 19, 2014 8.070 8.180 7.690 8.150 203,533 +0.06(+0.74%)
Dec 18, 2014 8.000 8.140 7.960 8.090 41,843 +0.12(+1.51%)
Dec 17, 2014 7.550 7.970 7.500 7.970 50,294 +0.39(+5.15%)
Dec 16, 2014 7.520 7.750 7.500 7.580 26,804 +0.03(+0.40%)
Dec 15, 2014 7.660 7.720 7.550 7.550 22,749 -0.09(-1.18%)
Dec 12, 2014 7.230 7.740 7.170 7.640 101,066 +0.29(+3.95%)
Dec 11, 2014 7.810 7.840 7.330 7.350 38,022 -0.44(-5.65%)
Dec 10, 2014 7.740 7.830 7.610 7.790 37,791 +0.04(+0.52%)
Dec 09, 2014 7.400 7.750 7.300 7.750 43,205 +0.29(+3.89%)
Dec 08, 2014 7.600 7.710 7.460 7.460 20,405 -0.14(-1.84%)
Dec 05, 2014 7.340 7.600 7.340 7.600 48,865 +0.35(+4.83%)
Dec 04, 2014 7.171 7.400 7.110 7.250 45,261 -0.01(-0.14%)
Dec 03, 2014 7.120 7.300 7.120 7.260 33,662 +0.12(+1.68%)
Dec 02, 2014 7.100 7.180 7.000 7.140 65,851 +0.04(+0.56%)
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.