Intevac Inc (NQ: IVAC )

6.510 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.610 6.850 6.608 6.700 65,100 -0.09(-1.33%)
Jan 28, 2021 6.910 6.915 6.720 6.790 80,253 +0.02(+0.30%)
Jan 27, 2021 7.070 7.100 6.700 6.770 93,984 -0.33(-4.65%)
Jan 26, 2021 7.210 7.210 7.030 7.100 83,675 -0.03(-0.42%)
Jan 25, 2021 6.980 7.180 6.980 7.130 93,034 +0.13(+1.86%)
Jan 22, 2021 7.050 7.235 6.980 7.000 188,400 -0.10(-1.41%)
Jan 21, 2021 7.120 7.150 6.980 7.100 76,247 -0.05(-0.70%)
Jan 20, 2021 7.280 7.280 6.940 7.150 107,144 -0.05(-0.69%)
Jan 19, 2021 7.370 7.370 7.120 7.200 46,355 -0.11(-1.50%)
Jan 15, 2021 7.330 7.425 7.200 7.310 60,800 -0.09(-1.22%)
Jan 14, 2021 7.300 7.580 7.300 7.400 50,301 +0.11(+1.51%)
Jan 13, 2021 7.510 7.520 7.260 7.290 71,395 -0.23(-3.06%)
Jan 12, 2021 7.340 7.590 7.220 7.520 67,402 +0.24(+3.30%)
Jan 11, 2021 7.410 7.580 7.210 7.280 77,501 -0.16(-2.15%)
Jan 08, 2021 7.880 7.880 7.300 7.440 78,800 -0.34(-4.37%)
Jan 07, 2021 7.630 7.950 7.570 7.780 76,522 +0.12(+1.57%)
Jan 06, 2021 7.430 7.754 7.320 7.660 77,532 +0.33(+4.50%)
Jan 05, 2021 7.360 7.475 7.210 7.330 70,082 -0.10(-1.35%)
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.