Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.300 5.305 5.250 5.280 28,700 -0.02(-0.38%)
Oct 29, 2020 5.230 5.390 5.150 5.300 108,256 +0.03(+0.57%)
Oct 28, 2020 5.290 5.320 5.240 5.270 59,851 -0.03(-0.57%)
Oct 27, 2020 5.320 5.390 5.100 5.300 265,525 -0.30(-5.36%)
Oct 26, 2020 5.760 5.800 5.570 5.600 25,421 -0.29(-4.92%)
Oct 23, 2020 5.980 5.980 5.780 5.890 31,000 -0.01(-0.17%)
Oct 22, 2020 5.790 5.940 5.736 5.900 30,982 +0.17(+2.97%)
Oct 21, 2020 5.570 5.810 5.560 5.730 22,286 +0.18(+3.24%)
Oct 20, 2020 5.560 5.685 5.374 5.550 25,472 +0.05(+0.91%)
Oct 19, 2020 5.600 5.669 5.480 5.500 20,255 -0.11(-1.96%)
Oct 16, 2020 5.500 5.710 5.500 5.610 31,400 +0.06(+1.08%)
Oct 15, 2020 5.350 5.580 5.300 5.550 30,992 +0.15(+2.78%)
Oct 14, 2020 5.615 5.620 5.355 5.400 29,900 -0.09(-1.64%)
Oct 13, 2020 5.560 5.670 5.370 5.490 43,638 -0.12(-2.14%)
Oct 12, 2020 5.570 5.640 5.460 5.610 40,445 +0.11(+2.00%)
Oct 09, 2020 5.350 5.500 5.280 5.500 28,600 +0.14(+2.61%)
Oct 08, 2020 5.500 5.500 5.120 5.360 98,018 -0.06(-1.11%)
Oct 07, 2020 5.330 5.570 5.300 5.420 70,437 +0.14(+2.65%)
Oct 06, 2020 5.620 5.780 5.260 5.280 62,200 -0.28(-5.04%)
Oct 05, 2020 5.420 5.640 5.420 5.560 28,990 +0.12(+2.21%)
Oct 02, 2020 5.500 5.670 4.960 5.440 48,100 -0.16(-2.86%)
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.