Intevac Inc (NQ: IVAC )

6.550 USD +0.150 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 7.380 7.400 7.090 7.100 23,671 -0.24(-3.27%)
Nov 26, 2014 7.160 7.340 7.340 7.340 16,000 +0.16(+2.23%)
Nov 25, 2014 7.460 7.460 7.140 7.180 67,432 -0.27(-3.62%)
Nov 24, 2014 7.180 7.450 7.180 7.450 21,313 +0.25(+3.47%)
Nov 21, 2014 7.350 7.430 7.190 7.200 32,907 -0.02(-0.28%)
Nov 20, 2014 7.000 7.250 6.940 7.220 48,582 +0.21(+3.00%)
Nov 19, 2014 7.330 7.330 6.990 7.010 38,098 -0.31(-4.23%)
Nov 18, 2014 7.390 7.448 7.257 7.320 23,856 -0.01(-0.14%)
Nov 17, 2014 7.700 7.720 7.330 7.330 22,781 -0.36(-4.68%)
Nov 14, 2014 7.680 7.822 7.580 7.690 30,716 +0.05(+0.65%)
Nov 13, 2014 7.860 7.898 7.606 7.640 33,014 -0.24(-3.05%)
Nov 12, 2014 7.500 7.880 7.480 7.880 33,592 +0.33(+4.37%)
Nov 11, 2014 7.932 7.932 7.500 7.550 43,956 -0.25(-3.21%)
Nov 10, 2014 7.830 7.940 7.515 7.800 27,721 +0.00(+0.00%)
Nov 07, 2014 7.900 7.900 7.665 7.800 21,780 -0.10(-1.27%)
Nov 06, 2014 7.910 8.010 7.650 7.900 75,103 -0.04(-0.50%)
Nov 05, 2014 7.730 7.950 7.510 7.940 46,469 +0.22(+2.85%)
Nov 04, 2014 7.420 7.730 7.420 7.720 47,423 +0.24(+3.21%)
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.