Intevac Inc (NQ: IVAC )

4.760 USD +0.030 (+0.63%)
Streaming Delayed Price Updated: 2:35 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.14 10.18 9.970 10.10 70,382 -0.12(-1.17%)
Oct 28, 2010 10.09 10.30 9.940 10.22 159,818 +0.22(+2.20%)
Oct 27, 2010 9.890 10.09 9.800 10.00 56,488 -0.15(-1.48%)
Oct 25, 2010 10.31 10.31 10.04 10.15 86,114 -0.09(-0.88%)
Oct 22, 2010 10.24 10.38 10.11 10.24 245,240 +0.01(+0.10%)
Oct 21, 2010 10.60 10.60 10.10 10.23 93,284 -0.30(-2.85%)
Oct 20, 2010 10.33 10.74 10.33 10.53 93,840 +0.30(+2.93%)
Oct 19, 2010 10.38 10.59 10.08 10.23 140,172 -0.40(-3.76%)
Oct 18, 2010 10.47 10.69 10.40 10.63 77,400 +0.14(+1.33%)
Oct 15, 2010 10.69 10.78 10.25 10.49 156,682 +0.05(+0.48%)
Oct 14, 2010 10.74 10.90 10.25 10.44 105,070 -0.35(-3.24%)
Oct 13, 2010 10.32 10.99 10.31 10.79 127,792 +0.52(+5.06%)
Oct 12, 2010 10.37 10.65 10.24 10.27 73,740 -0.17(-1.63%)
Oct 11, 2010 10.72 10.86 10.43 10.44 46,864 -0.26(-2.43%)
Oct 08, 2010 10.25 10.76 10.19 10.70 75,368 +0.42(+4.09%)
Oct 07, 2010 10.13 10.35 10.00 10.28 76,264 +0.25(+2.49%)
Oct 06, 2010 10.23 10.45 9.960 10.03 139,289 -0.24(-2.34%)
Oct 05, 2010 10.17 10.40 9.930 10.27 168,942 +0.26(+2.60%)
Oct 04, 2010 10.13 10.18 9.980 10.01 136,058 -0.20(-1.96%)
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.