Intevac Inc (NQ: IVAC )

4.890 USD +0.070 (+1.45%)
Streaming Delayed Price Updated: 9:44 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 11.10 11.50 11.10 11.35 162,401 +0.25(+2.25%)
Jul 28, 2017 11.15 11.40 11.05 11.10 93,462 -0.05(-0.45%)
Jul 27, 2017 11.55 11.60 10.90 11.15 88,633 -0.40(-3.46%)
Jul 26, 2017 11.45 11.72 11.45 11.55 94,259 +0.10(+0.87%)
Jul 25, 2017 11.60 11.78 11.40 11.45 78,284 -0.05(-0.43%)
Jul 24, 2017 11.40 11.68 11.40 11.50 154,607 +0.15(+1.32%)
Jul 21, 2017 11.70 11.70 11.20 11.35 145,609 -0.30(-2.58%)
Jul 20, 2017 11.95 12.00 11.60 11.65 104,286 -0.25(-2.10%)
Jul 19, 2017 11.55 11.95 11.55 11.90 104,194 +0.35(+3.03%)
Jul 18, 2017 11.50 11.60 11.45 11.55 114,437 -0.05(-0.43%)
Jul 17, 2017 11.80 12.00 11.60 11.60 86,683 -0.25(-2.11%)
Jul 14, 2017 11.80 11.95 11.60 11.85 101,862 +0.00(+0.00%)
Jul 13, 2017 12.05 12.10 11.70 11.85 115,964 -0.35(-2.87%)
Jul 12, 2017 11.80 12.20 11.75 12.20 148,424 +0.45(+3.83%)
Jul 11, 2017 11.75 12.10 11.68 11.75 152,430 +0.10(+0.86%)
Jul 10, 2017 11.15 11.75 11.00 11.65 214,018 +0.35(+3.10%)
Jul 07, 2017 10.90 11.40 10.75 11.30 102,368 +0.30(+2.73%)
Jul 06, 2017 11.10 11.30 10.92 11.00 331,957 -0.25(-2.22%)
Jul 05, 2017 11.10 11.45 11.00 11.25 139,739 +0.10(+0.90%)
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.