Intevac Inc (NQ: IVAC )

6.260 USD -0.050 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 5.880 5.920 5.695 5.860 48,274 -0.08(-1.35%)
Sep 27, 2013 5.980 5.980 5.900 5.940 0 -0.06(-1.00%)
Sep 26, 2013 6.010 6.090 5.930 6.000 0 -0.03(-0.50%)
Sep 25, 2013 6.080 6.100 6.000 6.030 0 -0.05(-0.82%)
Sep 24, 2013 6.130 6.200 6.010 6.080 0 -0.07(-1.14%)
Sep 23, 2013 6.330 6.330 6.150 6.150 0 -0.21(-3.30%)
Sep 20, 2013 6.150 6.360 6.120 6.360 0 +0.19(+3.08%)
Sep 19, 2013 6.200 6.230 6.135 6.170 0 -0.02(-0.32%)
Sep 18, 2013 6.270 6.270 6.100 6.190 0 -0.11(-1.75%)
Sep 17, 2013 6.350 6.440 6.210 6.300 0 -0.02(-0.32%)
Sep 16, 2013 6.250 6.370 6.280 6.320 0 +0.01(+0.16%)
Sep 13, 2013 6.330 6.370 6.170 6.310 0 -0.01(-0.16%)
Sep 12, 2013 6.220 6.380 6.050 6.320 0 +0.07(+1.12%)
Sep 11, 2013 6.140 6.260 6.040 6.250 0 +0.11(+1.79%)
Sep 10, 2013 5.940 6.160 5.940 6.140 0 +0.20(+3.37%)
Sep 09, 2013 5.950 5.960 5.850 5.940 0 +0.00(+0.00%)
Sep 06, 2013 5.990 6.030 5.860 5.940 0 +0.00(+0.00%)
Sep 05, 2013 5.980 6.010 5.820 5.940 0 -0.04(-0.67%)
Sep 04, 2013 6.010 6.010 5.900 5.980 0 -0.01(-0.17%)
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.