Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.580 4.655 4.500 4.580 53,541 -0.01(-0.22%)
Dec 28, 2012 4.550 4.660 4.500 4.590 53,162 +0.02(+0.44%)
Dec 27, 2012 4.620 4.680 4.530 4.570 81,430 -0.03(-0.65%)
Dec 26, 2012 4.930 4.930 4.550 4.600 37,096 -0.09(-1.92%)
Dec 24, 2012 4.630 4.720 4.550 4.690 35,930 +0.06(+1.30%)
Dec 21, 2012 5.020 5.020 4.620 4.630 293,258 -0.38(-7.58%)
Dec 20, 2012 5.130 5.130 4.880 5.010 42,325 -0.10(-1.96%)
Dec 19, 2012 5.230 5.290 5.050 5.110 35,360 -0.13(-2.48%)
Dec 18, 2012 5.030 5.250 4.900 5.240 46,115 +0.25(+5.01%)
Dec 17, 2012 4.730 4.990 4.730 4.990 33,363 +0.29(+6.17%)
Dec 14, 2012 4.770 4.900 4.520 4.700 76,342 -0.10(-2.08%)
Dec 13, 2012 4.830 4.850 4.750 4.800 7,943 -0.01(-0.21%)
Dec 12, 2012 4.800 5.000 4.790 4.810 20,594 +0.00(+0.00%)
Dec 11, 2012 4.800 4.890 4.770 4.810 70,481 +0.01(+0.21%)
Dec 10, 2012 5.000 5.000 4.750 4.800 23,073 -0.15(-3.03%)
Dec 07, 2012 5.030 5.030 4.930 4.950 11,473 -0.06(-1.20%)
Dec 06, 2012 5.130 5.150 4.980 5.010 15,777 -0.14(-2.72%)
Dec 05, 2012 4.650 5.180 4.600 5.150 135,676 +0.55(+11.96%)
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.