Intevac Inc (NQ: IVAC )

6.200 USD -0.210 (-3.28%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.940 7.190 6.940 7.060 71,500 +0.15(+2.17%)
Dec 30, 2019 6.640 6.980 6.620 6.910 84,650 +0.20(+2.98%)
Dec 27, 2019 6.670 6.780 6.640 6.710 16,600 +0.10(+1.51%)
Dec 26, 2019 6.700 6.720 6.550 6.610 39,314 -0.11(-1.64%)
Dec 24, 2019 6.760 6.760 6.700 6.720 8,600 -0.06(-0.88%)
Dec 23, 2019 6.670 6.850 6.620 6.780 34,193 +0.06(+0.89%)
Dec 20, 2019 6.740 6.750 6.628 6.720 23,800 +0.06(+0.90%)
Dec 19, 2019 6.830 6.900 6.660 6.660 68,992 -0.11(-1.62%)
Dec 18, 2019 6.930 7.030 6.630 6.770 117,979 -0.09(-1.31%)
Dec 17, 2019 6.590 6.990 6.530 6.860 232,422 +0.31(+4.73%)
Dec 16, 2019 6.470 6.690 6.430 6.550 93,510 +0.03(+0.46%)
Dec 13, 2019 6.410 6.540 6.410 6.520 37,900 +0.05(+0.77%)
Dec 12, 2019 6.410 6.480 6.340 6.470 35,115 +0.11(+1.73%)
Dec 11, 2019 6.190 6.450 6.060 6.360 68,978 +0.17(+2.75%)
Dec 10, 2019 6.250 6.290 6.170 6.190 23,307 -0.02(-0.32%)
Dec 09, 2019 5.980 6.310 5.980 6.210 42,791 +0.17(+2.81%)
Dec 06, 2019 5.960 6.200 5.960 6.040 70,700 +0.08(+1.34%)
Dec 05, 2019 5.940 6.050 5.930 5.960 35,435 -0.04(-0.67%)
Dec 04, 2019 6.010 6.050 5.890 6.000 31,962 +0.00(+0.00%)
Dec 03, 2019 5.970 6.030 5.890 6.000 31,894 +0.03(+0.50%)
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.