Intevac Inc (NQ: IVAC )

5.860 USD -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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%)
Jan 04, 2021 7.350 7.500 6.970 7.430 93,694 +0.22(+3.05%)
Dec 31, 2020 7.210 7.210 7.210 70,900 +0.22(+3.15%)
Dec 30, 2020 7.340 7.420 6.940 6.990 70,900 -0.33(-4.51%)
Dec 29, 2020 7.520 7.580 7.220 7.320 62,681 -0.13(-1.74%)
Dec 28, 2020 7.400 7.500 7.400 7.450 96,137 +0.08(+1.09%)
Dec 24, 2020 7.270 7.460 7.270 7.370 28,000 +0.09(+1.24%)
Dec 23, 2020 7.320 7.430 7.250 7.280 69,383 -0.02(-0.27%)
Dec 22, 2020 7.340 7.650 7.075 7.300 121,287 -0.04(-0.54%)
Dec 21, 2020 7.410 7.750 7.180 7.340 80,895 -0.19(-2.52%)
Dec 18, 2020 7.240 7.550 7.040 7.530 317,900 +0.46(+6.51%)
Dec 17, 2020 6.940 7.120 6.835 7.070 98,606 +0.15(+2.17%)
Dec 16, 2020 6.780 6.980 6.720 6.920 89,594 +0.09(+1.32%)
Dec 15, 2020 6.860 6.990 6.710 6.830 156,828 +0.38(+5.89%)
Dec 14, 2020 6.500 6.680 6.450 6.450 112,582 +0.00(+0.00%)
Dec 11, 2020 6.140 6.515 6.050 6.450 129,800 +0.38(+6.35%)
Dec 10, 2020 6.020 6.140 6.020 6.065 52,226 +0.02(+0.25%)
Dec 09, 2020 6.330 6.390 6.050 6.050 60,667 -0.20(-3.20%)
Dec 08, 2020 6.050 6.405 6.050 6.250 95,950 +0.08(+1.30%)
Dec 07, 2020 6.370 6.370 6.130 6.170 59,758 -0.21(-3.29%)
Dec 04, 2020 6.150 6.550 6.130 6.380 151,300 +0.22(+3.57%)
Dec 03, 2020 6.120 6.215 6.050 6.160 46,255 +0.04(+0.65%)
Dec 02, 2020 5.980 6.180 5.970 6.120 48,520 +0.07(+1.16%)
Dec 01, 2020 6.140 6.280 5.980 6.050 88,505 +0.03(+0.50%)
Nov 30, 2020 5.990 6.070 5.980 6.020 46,074 -0.01(-0.17%)
Nov 27, 2020 6.270 6.360 5.880 6.030 67,800 -0.31(-4.89%)
Nov 25, 2020 6.060 6.410 6.030 6.340 77,400 +0.21(+3.43%)
Nov 24, 2020 6.020 6.220 6.020 6.130 53,225 +0.05(+0.82%)
Nov 23, 2020 6.050 6.200 6.000 6.080 38,368 +0.04(+0.66%)
Nov 20, 2020 5.840 6.060 5.800 6.040 49,400 +0.07(+1.17%)
Nov 19, 2020 6.100 6.205 5.910 5.970 15,947 -0.19(-3.08%)
Nov 18, 2020 6.190 6.250 6.140 6.160 31,456 -0.02(-0.32%)
Nov 17, 2020 6.060 6.220 5.980 6.180 35,182 +0.06(+0.98%)
Nov 16, 2020 5.740 6.130 5.740 6.120 84,124 +0.44(+7.75%)
Nov 13, 2020 5.590 5.740 5.590 5.680 29,400 +0.15(+2.71%)
Nov 12, 2020 5.560 5.670 5.450 5.530 30,493 -0.06(-1.07%)
Nov 11, 2020 5.870 5.870 5.480 5.590 48,250 -0.25(-4.28%)
Nov 10, 2020 5.760 5.980 5.740 5.840 58,174 +0.05(+0.86%)
Nov 09, 2020 5.490 6.000 5.276 5.790 125,197 +0.70(+13.75%)
Nov 06, 2020 5.080 5.145 5.010 5.090 20,100 +0.03(+0.59%)
Nov 05, 2020 5.020 5.139 4.790 5.060 119,168 +0.03(+0.60%)
Nov 04, 2020 5.160 5.240 5.010 5.030 38,764 -0.21(-4.01%)
Nov 03, 2020 5.270 5.335 5.020 5.240 68,616 +0.08(+1.55%)
Nov 02, 2020 5.170 5.210 5.030 5.160 60,790 -0.12(-2.27%)
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%)
Oct 01, 2020 5.540 5.670 5.479 5.600 36,056 +0.09(+1.63%)
Sep 30, 2020 5.720 5.810 5.500 5.510 23,971 -0.21(-3.67%)
Sep 29, 2020 5.770 5.770 5.700 5.720 12,067 -0.07(-1.21%)
Sep 28, 2020 5.510 5.850 5.510 5.790 46,326 +0.30(+5.46%)
Sep 25, 2020 5.280 5.500 5.270 5.490 29,700 +0.17(+3.20%)
Sep 24, 2020 5.300 5.400 5.110 5.320 61,686 +0.00(+0.00%)
Sep 23, 2020 5.870 5.960 5.310 5.320 75,361 -0.59(-9.98%)
Sep 22, 2020 5.940 5.980 5.810 5.910 32,343 -0.05(-0.84%)
Sep 21, 2020 6.460 6.540 5.950 5.960 70,218 -0.56(-8.59%)
Sep 18, 2020 6.540 6.636 6.330 6.520 265,900 +0.09(+1.40%)
Sep 17, 2020 6.180 6.640 6.120 6.430 116,266 +0.19(+3.04%)
Sep 16, 2020 6.270 6.280 6.100 6.240 57,630 -0.10(-1.58%)
Sep 15, 2020 6.450 6.450 6.315 6.340 45,068 +0.04(+0.63%)
Sep 14, 2020 6.140 6.370 6.140 6.300 50,463 +0.25(+4.13%)
Sep 11, 2020 6.100 6.420 5.950 6.050 116,700 +0.16(+2.72%)
Sep 10, 2020 6.240 6.300 5.810 5.890 95,350 -0.20(-3.28%)
Sep 09, 2020 6.240 6.274 6.040 6.090 54,954 -0.08(-1.30%)
Sep 08, 2020 6.200 6.340 6.110 6.170 44,353 -0.09(-1.44%)
Sep 04, 2020 6.430 6.430 6.180 6.260 49,900 -0.05(-0.79%)
Sep 03, 2020 6.560 6.560 6.200 6.310 65,006 -0.23(-3.52%)
Sep 02, 2020 6.470 6.650 6.320 6.540 100,064 +0.16(+2.51%)
Sep 01, 2020 6.060 6.410 6.060 6.380 94,763 +0.38(+6.33%)
Aug 31, 2020 6.200 6.217 5.960 6.000 81,164 -0.01(-0.17%)
Aug 28, 2020 6.020 6.060 5.610 6.010 31,400 +0.05(+0.84%)
Aug 27, 2020 6.120 6.190 5.960 5.960 25,051 -0.13(-2.13%)
Aug 26, 2020 6.120 6.200 6.090 6.090 47,033 -0.02(-0.33%)
Aug 25, 2020 5.920 6.195 5.900 6.110 91,798 +0.20(+3.38%)
Aug 24, 2020 5.820 6.070 5.790 5.910 91,863 +0.09(+1.55%)
Aug 21, 2020 5.850 5.870 5.750 5.820 42,300 -0.03(-0.51%)
Aug 20, 2020 5.930 5.970 5.780 5.850 21,117 -0.15(-2.50%)
Aug 19, 2020 5.950 6.050 5.905 6.000 27,235 +0.05(+0.84%)
Aug 18, 2020 6.090 6.090 5.910 5.950 33,159 -0.10(-1.65%)
Aug 17, 2020 6.000 6.120 5.960 6.050 54,565 +0.07(+1.17%)
Aug 14, 2020 5.750 5.980 5.700 5.980 46,400 +0.26(+4.55%)
Aug 13, 2020 5.770 5.890 5.690 5.720 32,679 -0.09(-1.55%)
Aug 12, 2020 5.950 5.970 5.790 5.810 47,271 -0.07(-1.19%)
Aug 11, 2020 5.970 6.050 5.840 5.880 58,573 -0.05(-0.84%)
Aug 10, 2020 5.880 6.050 5.880 5.930 28,001 +0.10(+1.72%)
Aug 07, 2020 5.650 5.920 5.650 5.830 32,200 +0.16(+2.82%)
Aug 06, 2020 5.670 5.675 5.610 5.670 19,767 +0.01(+0.18%)
Aug 05, 2020 5.980 6.055 5.640 5.660 53,121 -0.24(-4.07%)
Aug 04, 2020 5.890 5.990 5.850 5.900 35,535 -0.03(-0.51%)
Aug 03, 2020 5.910 6.090 5.910 5.930 66,714 +0.01(+0.17%)
Jul 31, 2020 6.140 6.140 5.820 5.920 49,800 -0.25(-4.05%)
Jul 30, 2020 6.330 6.330 6.030 6.170 65,555 -0.02(-0.32%)
Jul 29, 2020 6.230 6.300 6.030 6.190 86,631 +0.01(+0.16%)
Jul 28, 2020 5.640 6.250 5.350 6.180 270,501 +0.54(+9.57%)
Jul 27, 2020 5.330 5.640 5.290 5.640 88,525 +0.33(+6.21%)
Jul 24, 2020 5.520 5.520 5.280 5.310 29,900 -0.24(-4.32%)
Jul 23, 2020 5.520 5.680 5.482 5.550 33,227 +0.00(+0.00%)
Jul 22, 2020 5.330 5.570 5.270 5.550 47,452 +0.18(+3.35%)
Jul 21, 2020 5.300 5.500 5.190 5.370 70,053 +0.10(+1.90%)
Jul 20, 2020 5.080 5.280 5.080 5.270 69,273 +0.16(+3.13%)
Jul 17, 2020 5.070 5.130 5.000 5.110 57,500 +0.02(+0.39%)
Jul 16, 2020 5.140 5.140 5.010 5.090 23,628 -0.05(-0.97%)
Jul 15, 2020 5.220 5.240 5.110 5.140 77,206 +0.04(+0.78%)
Jul 14, 2020 5.090 5.160 5.040 5.100 69,142 +0.10(+2.00%)
Jul 13, 2020 5.090 5.150 5.000 5.000 56,939 -0.04(-0.79%)
Jul 10, 2020 5.010 5.081 4.860 5.040 53,900 +0.02(+0.40%)
Jul 09, 2020 5.130 5.130 4.820 5.020 110,595 -0.12(-2.33%)
Jul 08, 2020 5.080 5.270 4.940 5.140 83,001 +0.04(+0.78%)
Jul 07, 2020 5.290 5.370 5.070 5.100 72,791 -0.24(-4.49%)
Jul 06, 2020 5.470 5.470 5.270 5.340 52,162 -0.01(-0.19%)
Jul 02, 2020 5.070 5.390 4.950 5.350 53,800 +0.33(+6.57%)
Jul 01, 2020 5.440 5.530 4.980 5.020 63,913 -0.44(-8.06%)
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%)
Jun 01, 2020 5.200 5.340 5.070 5.070 58,017 -0.14(-2.69%)
May 29, 2020 5.270 5.300 5.160 5.210 25,000 -0.06(-1.14%)
May 28, 2020 5.300 5.430 5.250 5.270 40,836 +0.01(+0.19%)
May 27, 2020 5.250 5.285 5.180 5.260 50,962 +0.07(+1.35%)
May 26, 2020 5.270 5.315 5.120 5.190 52,189 +0.02(+0.39%)
May 22, 2020 5.100 5.230 5.010 5.170 58,800 +0.04(+0.78%)
May 21, 2020 5.150 5.210 5.110 5.130 38,435 -0.08(-1.54%)
May 20, 2020 5.160 5.240 5.060 5.210 56,906 +0.07(+1.36%)
May 19, 2020 5.200 5.260 5.090 5.140 31,649 -0.05(-0.96%)
May 18, 2020 5.180 5.260 4.980 5.190 54,531 +0.12(+2.37%)
May 15, 2020 5.000 5.160 5.000 5.070 38,600 -0.02(-0.39%)
May 14, 2020 5.110 5.140 4.890 5.090 46,708 -0.17(-3.23%)
May 13, 2020 5.250 5.350 5.150 5.260 214,188 +0.02(+0.38%)
May 12, 2020 5.440 5.440 5.240 5.240 80,977 -0.14(-2.60%)
May 11, 2020 5.390 5.515 5.340 5.380 137,845 -0.01(-0.19%)
May 08, 2020 5.400 5.450 5.290 5.390 94,800 +0.10(+1.89%)
May 07, 2020 5.240 5.290 5.110 5.290 73,914 +0.06(+1.15%)
May 06, 2020 5.300 5.300 5.190 5.230 27,010 -0.08(-1.51%)
May 05, 2020 5.330 5.370 5.220 5.310 60,305 +0.06(+1.14%)
May 04, 2020 5.200 5.300 4.996 5.250 34,174 -0.04(-0.76%)
May 01, 2020 5.410 5.410 5.210 5.290 55,900 -0.21(-3.82%)
Apr 30, 2020 5.270 5.500 4.870 5.500 122,167 +0.20(+3.77%)
Apr 29, 2020 5.480 5.545 5.210 5.300 107,460 -0.14(-2.57%)
Apr 28, 2020 5.420 5.630 5.180 5.440 94,179 +0.06(+1.12%)
Apr 27, 2020 5.390 5.467 5.250 5.380 122,195 +0.10(+1.89%)
Apr 24, 2020 5.300 5.351 5.250 5.280 64,700 +0.09(+1.73%)
Apr 23, 2020 5.180 5.440 5.080 5.190 69,679 +0.14(+2.77%)
Apr 22, 2020 5.150 5.170 4.850 5.050 43,150 +0.01(+0.20%)
Apr 21, 2020 5.060 5.200 4.845 5.040 118,641 -0.07(-1.37%)
Apr 20, 2020 5.060 5.150 4.970 5.110 51,434 +0.03(+0.59%)
Apr 17, 2020 5.000 5.200 4.975 5.080 128,000 +0.09(+1.80%)
Apr 16, 2020 5.000 5.000 4.825 4.990 36,477 +0.04(+0.81%)
Apr 15, 2020 4.890 4.950 4.590 4.950 30,021 +0.07(+1.33%)
Apr 14, 2020 4.620 4.950 4.620 4.885 65,797 +0.31(+6.89%)
Apr 13, 2020 4.570 4.610 4.450 4.570 115,198 +0.03(+0.66%)
Apr 09, 2020 4.430 4.600 4.100 4.540 63,000 +0.06(+1.34%)
Apr 08, 2020 4.260 4.490 4.130 4.480 44,610 +0.31(+7.43%)
Apr 07, 2020 4.350 4.350 4.000 4.170 46,601 +0.10(+2.46%)
Apr 06, 2020 4.100 4.390 3.960 4.070 48,907 +0.06(+1.50%)
Apr 03, 2020 3.960 4.010 3.850 4.010 40,400 +0.06(+1.52%)
Apr 02, 2020 3.960 4.283 3.910 3.950 40,680 -0.05(-1.25%)
Apr 01, 2020 4.010 4.053 3.850 4.000 47,960 -0.09(-2.20%)
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%)
Mar 02, 2020 5.410 5.870 5.372 5.480 102,083 -0.12(-2.14%)
Feb 28, 2020 5.320 5.600 5.280 5.600 200,200 -0.48(-7.89%)
Feb 27, 2020 5.910 6.090 5.860 6.080 74,383 -0.03(-0.49%)
Feb 26, 2020 6.000 6.150 5.840 6.110 92,483 +0.11(+1.83%)
Feb 25, 2020 6.260 6.320 5.980 6.000 69,613 -0.28(-4.46%)
Feb 24, 2020 6.660 6.770 6.250 6.280 55,013 -0.56(-8.19%)
Feb 21, 2020 6.870 6.910 6.780 6.840 102,000 -0.08(-1.16%)
Feb 20, 2020 6.950 6.990 6.860 6.920 70,044 +0.01(+0.14%)
Feb 19, 2020 6.750 6.970 6.750 6.910 123,842 +0.21(+3.13%)
Feb 18, 2020 6.540 6.720 6.350 6.700 72,515 +0.16(+2.45%)
Feb 14, 2020 6.730 6.840 6.520 6.540 58,000 -0.20(-2.97%)
Feb 13, 2020 6.900 6.970 6.722 6.740 28,931 -0.17(-2.46%)
Feb 12, 2020 6.850 6.940 6.645 6.910 55,171 +0.07(+1.02%)
Feb 11, 2020 6.750 6.900 6.721 6.840 92,158 +0.10(+1.48%)
Feb 10, 2020 6.520 6.740 6.520 6.740 41,660 +0.14(+2.12%)
Feb 07, 2020 6.560 6.620 6.470 6.600 27,400 +0.03(+0.46%)
Feb 06, 2020 6.460 6.580 6.260 6.570 49,801 +0.11(+1.70%)
Feb 05, 2020 6.310 6.510 6.300 6.460 32,147 +0.20(+3.19%)
Feb 04, 2020 6.150 6.340 6.110 6.260 68,822 +0.17(+2.79%)
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.