Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.430 5.580 5.350 5.460 119,280 +0.00(+0.00%)
Jun 29, 2020 5.440 5.560 5.230 5.460 137,763 +0.06(+1.11%)
Jun 26, 2020 5.570 5.680 5.120 5.400 2,569,000 -0.19(-3.40%)
Jun 25, 2020 5.550 5.680 5.390 5.590 205,731 +0.07(+1.27%)
Jun 24, 2020 5.560 5.570 5.430 5.520 115,508 -0.01(-0.18%)
Jun 23, 2020 5.630 5.700 5.280 5.530 132,451 -0.05(-0.90%)
Jun 22, 2020 5.820 5.850 5.520 5.580 42,467 -0.17(-2.96%)
Jun 19, 2020 5.520 5.900 5.520 5.750 83,100 +0.23(+4.17%)
Jun 18, 2020 5.780 5.850 5.440 5.520 73,109 -0.22(-3.83%)
Jun 17, 2020 5.700 5.910 5.595 5.740 57,648 +0.06(+1.06%)
Jun 16, 2020 5.790 5.940 5.650 5.680 61,325 +0.01(+0.18%)
Jun 15, 2020 5.570 5.780 5.470 5.670 115,798 +0.13(+2.35%)
Jun 12, 2020 5.830 5.980 5.500 5.540 86,000 -0.16(-2.81%)
Jun 11, 2020 5.550 5.990 5.550 5.700 365,535 -0.26(-4.36%)
Jun 10, 2020 5.530 6.070 5.530 5.960 156,914 +0.38(+6.81%)
Jun 09, 2020 5.960 6.040 5.580 5.580 43,391 -0.42(-7.00%)
Jun 08, 2020 5.660 6.150 5.660 6.000 105,107 +0.36(+6.38%)
Jun 05, 2020 5.200 5.640 5.200 5.640 202,400 +0.50(+9.73%)
Jun 04, 2020 5.430 5.430 5.060 5.140 63,484 -0.23(-4.28%)
Jun 03, 2020 5.360 5.440 5.250 5.370 30,235 +0.12(+2.29%)
Jun 02, 2020 5.090 5.360 5.070 5.250 35,788 +0.18(+3.55%)
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.