Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.15 14.31 14.01 14.01 58,126 -0.21(-1.48%)
Dec 30, 2010 14.03 14.61 14.03 14.22 50,611 +0.04(+0.28%)
Dec 29, 2010 14.35 14.39 14.15 14.18 45,971 -0.17(-1.18%)
Dec 28, 2010 14.41 14.68 14.28 14.35 32,706 -0.37(-2.51%)
Dec 27, 2010 14.41 14.84 14.18 14.72 35,295 +0.21(+1.45%)
Dec 23, 2010 14.71 14.79 14.44 14.51 53,717 -0.23(-1.56%)
Dec 22, 2010 14.70 14.81 14.59 14.74 39,131 +0.04(+0.27%)
Dec 21, 2010 14.48 14.72 14.48 14.70 64,532 +0.30(+2.08%)
Dec 20, 2010 14.08 14.81 14.08 14.40 51,362 -0.31(-2.11%)
Dec 17, 2010 14.45 14.75 14.40 14.71 280,852 +0.28(+1.94%)
Dec 16, 2010 14.62 14.81 14.29 14.43 76,229 -0.19(-1.30%)
Dec 15, 2010 14.57 14.90 14.45 14.62 111,079 +0.07(+0.48%)
Dec 14, 2010 14.42 14.55 14.21 14.55 135,168 +0.20(+1.39%)
Dec 13, 2010 15.29 15.32 14.32 14.35 102,449 -0.90(-5.90%)
Dec 10, 2010 15.11 15.39 15.01 15.25 84,472 +0.21(+1.40%)
Dec 09, 2010 15.26 15.28 15.02 15.04 110,907 -0.11(-0.73%)
Dec 08, 2010 14.89 15.20 14.83 15.15 128,432 +0.35(+2.36%)
Dec 07, 2010 14.77 15.04 14.62 14.80 162,634 +0.27(+1.86%)
Dec 06, 2010 14.12 14.58 14.07 14.53 129,907 +0.37(+2.61%)
Dec 03, 2010 13.40 14.39 13.38 14.16 139,960 +0.69(+5.12%)
Dec 02, 2010 13.64 13.88 13.39 13.47 98,490 -0.21(-1.54%)
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.