Intevac Inc (NQ: IVAC )

6.850 USD +0.050 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.850 6.850 6.850 0 -0.10(-1.44%)
Dec 28, 2017 7.000 7.022 6.900 6.950 54,109 -0.05(-0.71%)
Dec 27, 2017 6.850 7.100 6.750 7.000 107,537 +0.10(+1.45%)
Dec 26, 2017 6.950 7.000 6.800 6.900 76,390 -0.10(-1.43%)
Dec 22, 2017 7.050 7.150 6.900 7.000 64,478 +0.00(+0.00%)
Dec 21, 2017 7.000 7.200 6.950 7.000 160,340 +0.05(+0.72%)
Dec 20, 2017 6.900 7.025 6.800 6.950 94,928 +0.05(+0.72%)
Dec 19, 2017 7.000 7.200 6.850 6.900 118,383 -0.05(-0.72%)
Dec 18, 2017 7.000 7.100 6.950 6.950 100,672 -0.05(-0.71%)
Dec 15, 2017 6.900 7.100 6.800 7.000 219,588 +0.10(+1.45%)
Dec 14, 2017 6.950 7.150 6.550 6.900 153,113 -0.15(-2.13%)
Dec 13, 2017 6.900 7.200 6.900 7.050 142,808 +0.15(+2.17%)
Dec 12, 2017 6.800 7.100 6.550 6.900 181,883 +0.10(+1.47%)
Dec 11, 2017 6.300 6.800 6.200 6.800 911,608 -0.05(-0.73%)
Dec 08, 2017 6.850 7.050 6.750 6.850 124,609 +0.05(+0.74%)
Dec 07, 2017 6.850 6.950 6.800 6.800 77,787 -0.05(-0.73%)
Dec 06, 2017 6.850 7.150 6.800 6.850 90,240 -0.10(-1.44%)
Dec 05, 2017 7.100 7.200 6.850 6.950 96,153 -0.20(-2.80%)
Dec 04, 2017 7.500 7.700 7.100 7.150 79,917 -0.25(-3.38%)
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.