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 (%)
Jul 29, 2005 12.05 12.26 11.92 12.15 102,520 +0.00(+0.00%)
Jul 28, 2005 12.30 12.39 12.05 12.15 68,969 -0.12(-0.98%)
Jul 27, 2005 12.37 12.50 12.14 12.27 200,742 -0.04(-0.32%)
Jul 26, 2005 12.28 12.41 12.26 12.31 262,229 +0.03(+0.24%)
Jul 25, 2005 12.40 12.42 12.10 12.28 146,843 -0.12(-0.97%)
Jul 22, 2005 12.30 12.48 11.90 12.40 194,912 +0.25(+2.06%)
Jul 21, 2005 12.49 12.50 12.04 12.15 117,362 -0.25(-2.02%)
Jul 20, 2005 12.26 12.50 12.18 12.40 227,342 +0.02(+0.16%)
Jul 19, 2005 11.90 12.41 11.81 12.38 56,062 +0.50(+4.21%)
Jul 18, 2005 11.33 12.07 11.31 11.88 148,764 +0.64(+5.69%)
Jul 15, 2005 11.38 11.60 11.15 11.24 117,701 -0.24(-2.09%)
Jul 14, 2005 12.32 12.39 11.39 11.48 137,417 -0.68(-5.59%)
Jul 13, 2005 12.28 12.48 12.12 12.16 185,435 -0.02(-0.16%)
Jul 12, 2005 12.22 12.50 11.76 12.18 549,267 +0.35(+2.96%)
Jul 11, 2005 11.74 11.90 11.57 11.83 179,090 +0.03(+0.25%)
Jul 08, 2005 11.32 12.20 11.32 11.80 155,395 +0.54(+4.80%)
Jul 07, 2005 10.50 11.43 10.50 11.26 156,875 +0.52(+4.84%)
Jul 06, 2005 10.61 10.74 10.41 10.74 100,112 +0.04(+0.37%)
Jul 05, 2005 10.25 10.84 10.18 10.70 98,600 +0.35(+3.38%)
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.