Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.120 7.590 6.930 7.520 83,034 +0.46(+6.52%)
May 28, 2009 7.270 7.500 6.950 7.060 72,747 -0.16(-2.22%)
May 27, 2009 7.620 7.730 7.180 7.220 58,877 -0.48(-6.23%)
May 26, 2009 7.060 7.830 6.930 7.700 91,239 +0.60(+8.45%)
May 22, 2009 7.260 7.550 7.060 7.100 51,569 -0.13(-1.80%)
May 21, 2009 7.190 7.260 6.800 7.230 121,181 +0.75(+11.57%)
May 20, 2009 6.740 6.950 6.460 6.480 88,249 -0.18(-2.70%)
May 19, 2009 6.710 6.793 6.620 6.660 59,486 -0.13(-1.91%)
May 18, 2009 6.650 6.870 6.650 6.790 68,103 +0.26(+3.98%)
May 15, 2009 6.760 7.040 6.500 6.530 115,222 -0.20(-2.97%)
May 14, 2009 6.780 6.990 6.500 6.730 61,744 +0.01(+0.15%)
May 13, 2009 7.390 7.390 6.680 6.720 187,292 -0.79(-10.52%)
May 12, 2009 7.310 7.640 7.310 7.510 88,618 +0.23(+3.16%)
May 11, 2009 6.950 7.290 6.890 7.280 40,773 +0.13(+1.82%)
May 08, 2009 6.910 7.210 6.530 7.150 93,800 +0.39(+5.77%)
May 07, 2009 7.670 7.740 6.470 6.760 143,216 -0.84(-11.05%)
May 06, 2009 7.370 7.710 7.280 7.600 85,542 +0.30(+4.11%)
May 05, 2009 7.120 7.450 7.120 7.300 65,981 +0.11(+1.53%)
May 04, 2009 7.070 7.200 6.700 7.190 84,958 +0.48(+7.15%)
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.