Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.610 7.760 7.340 7.420 77,800 -0.27(-3.51%)
Jan 30, 2014 7.830 7.830 7.520 7.690 59,713 -0.12(-1.54%)
Jan 29, 2014 7.600 8.320 7.310 7.810 106,354 +0.11(+1.43%)
Jan 28, 2014 7.530 7.930 7.060 7.700 88,427 -0.28(-3.51%)
Jan 27, 2014 8.280 8.330 7.960 7.980 74,735 -0.33(-3.97%)
Jan 24, 2014 8.470 8.490 8.201 8.310 66,723 -0.17(-2.00%)
Jan 23, 2014 8.730 8.730 8.210 8.480 62,124 -0.31(-3.53%)
Jan 22, 2014 8.820 8.890 8.750 8.790 19,215 -0.01(-0.11%)
Jan 21, 2014 8.830 8.910 8.700 8.800 40,272 -0.03(-0.34%)
Jan 17, 2014 8.430 8.830 8.830 8.830 83,800 +0.33(+3.88%)
Jan 16, 2014 8.270 8.500 8.240 8.500 35,253 +0.16(+1.92%)
Jan 15, 2014 8.290 8.350 8.250 8.340 12,770 +0.09(+1.09%)
Jan 14, 2014 8.110 8.280 8.110 8.250 34,003 +0.20(+2.48%)
Jan 13, 2014 8.100 8.240 7.970 8.050 34,074 -0.11(-1.35%)
Jan 10, 2014 8.130 8.180 7.970 8.160 49,044 +0.03(+0.37%)
Jan 09, 2014 7.980 8.160 7.920 8.130 47,692 +0.15(+1.88%)
Jan 08, 2014 8.090 8.116 7.880 7.980 126,376 -0.08(-0.99%)
Jan 07, 2014 7.660 8.070 7.660 8.060 53,527 +0.42(+5.50%)
Jan 06, 2014 7.630 7.880 7.610 7.640 31,241 -0.07(-0.91%)
Jan 03, 2014 7.570 7.890 7.545 7.710 57,637 +0.16(+2.12%)
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.