Intevac Inc (NQ: IVAC )

4.808 USD -0.082 (-1.68%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.350 8.610 8.230 8.500 104,308 +0.24(+2.91%)
Mar 29, 2012 8.160 8.310 8.160 8.260 66,020 +0.04(+0.49%)
Mar 28, 2012 8.340 8.480 8.120 8.220 88,841 -0.12(-1.44%)
Mar 27, 2012 8.620 8.690 8.340 8.340 65,266 -0.30(-3.47%)
Mar 26, 2012 8.330 8.650 8.310 8.640 77,194 +0.37(+4.47%)
Mar 23, 2012 8.110 8.430 8.090 8.270 96,926 +0.13(+1.60%)
Mar 22, 2012 8.020 8.480 8.020 8.140 80,910 +0.01(+0.12%)
Mar 21, 2012 8.140 8.500 8.100 8.130 43,849 +0.04(+0.49%)
Mar 20, 2012 8.060 8.240 8.060 8.090 70,367 -0.07(-0.86%)
Mar 19, 2012 8.060 8.250 8.050 8.160 64,448 +0.10(+1.24%)
Mar 16, 2012 8.060 8.130 8.000 8.060 102,936 +0.01(+0.12%)
Mar 15, 2012 8.050 8.150 7.860 8.050 68,137 +0.04(+0.50%)
Mar 14, 2012 7.790 8.290 7.790 8.010 77,624 +0.25(+3.22%)
Mar 13, 2012 7.680 8.050 7.580 7.760 168,630 +0.18(+2.37%)
Mar 12, 2012 7.530 7.640 7.470 7.580 44,575 +0.04(+0.53%)
Mar 09, 2012 7.370 7.650 7.340 7.540 88,711 +0.17(+2.31%)
Mar 08, 2012 7.460 7.460 7.250 7.370 76,645 +0.04(+0.55%)
Mar 07, 2012 7.500 7.540 7.130 7.330 110,128 -0.12(-1.61%)
Mar 06, 2012 7.540 7.660 7.250 7.450 141,907 -0.20(-2.61%)
Mar 05, 2012 7.810 7.880 7.620 7.650 102,182 -0.21(-2.67%)
Mar 02, 2012 7.990 8.090 7.820 7.860 105,470 -0.13(-1.63%)
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.