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 (%)
Mar 31, 2020 4.170 4.270 4.020 4.090 89,447 -0.09(-2.15%)
Mar 30, 2020 4.250 4.270 4.100 4.180 46,013 -0.14(-3.24%)
Mar 27, 2020 4.280 4.340 4.000 4.320 34,700 -0.02(-0.46%)
Mar 26, 2020 4.200 4.590 4.100 4.340 146,467 +0.15(+3.58%)
Mar 25, 2020 3.850 4.465 3.850 4.190 123,702 +0.39(+10.26%)
Mar 24, 2020 3.490 3.880 3.490 3.800 190,225 +0.42(+12.43%)
Mar 23, 2020 3.520 3.550 3.340 3.380 62,681 -0.12(-3.43%)
Mar 20, 2020 3.420 3.580 3.350 3.500 51,000 +0.08(+2.34%)
Mar 19, 2020 3.240 3.550 3.170 3.420 159,896 +0.03(+0.88%)
Mar 18, 2020 3.840 3.880 3.370 3.390 98,907 -0.63(-15.67%)
Mar 17, 2020 3.790 4.060 3.460 4.020 72,404 +0.30(+8.06%)
Mar 16, 2020 3.870 3.900 3.335 3.720 125,842 -0.54(-12.68%)
Mar 13, 2020 4.680 4.680 4.250 4.260 276,100 -0.13(-2.96%)
Mar 12, 2020 4.650 4.650 4.220 4.390 80,275 -0.36(-7.58%)
Mar 11, 2020 5.210 5.210 4.750 4.750 45,186 -0.47(-9.00%)
Mar 10, 2020 5.270 5.340 5.100 5.220 39,187 +0.04(+0.77%)
Mar 09, 2020 5.320 5.330 5.160 5.180 63,656 -0.34(-6.16%)
Mar 06, 2020 5.450 5.578 5.450 5.520 52,900 -0.03(-0.54%)
Mar 05, 2020 5.690 5.790 5.490 5.550 36,852 -0.21(-3.65%)
Mar 04, 2020 5.700 5.830 5.610 5.760 20,982 +0.10(+1.77%)
Mar 03, 2020 5.440 5.690 5.374 5.660 68,576 +0.18(+3.28%)
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.