Intevac Inc (NQ: IVAC )

5.455 USD +0.005 (+0.09%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.900 5.000 4.700 4.700 218,418 -0.20(-4.08%)
May 30, 2018 5.100 5.100 4.800 4.900 199,467 -0.15(-2.97%)
May 29, 2018 4.850 5.150 4.750 5.050 591,316 +0.20(+4.12%)
May 25, 2018 4.850 4.850 4.850 0 +0.05(+1.04%)
May 24, 2018 4.800 4.850 4.700 4.800 221,479 -0.05(-1.03%)
May 23, 2018 4.700 4.900 4.600 4.850 209,906 +0.15(+3.19%)
May 22, 2018 4.700 4.800 4.700 4.700 129,766 -0.05(-1.05%)
May 21, 2018 4.800 5.000 4.700 4.750 191,508 -0.05(-1.04%)
May 18, 2018 4.700 4.850 4.675 4.800 238,887 +0.10(+2.13%)
May 17, 2018 4.700 4.800 4.650 4.700 148,245 +0.00(+0.00%)
May 16, 2018 4.700 4.800 4.700 4.700 112,406 +0.00(+0.00%)
May 15, 2018 4.650 4.800 4.600 4.700 261,855 +0.05(+1.08%)
May 14, 2018 4.800 4.850 4.650 4.650 413,157 -0.10(-2.11%)
May 11, 2018 4.850 4.900 4.700 4.750 217,608 -0.15(-3.06%)
May 10, 2018 4.900 5.050 4.775 4.900 410,638 +0.05(+1.03%)
May 09, 2018 4.800 4.900 4.750 4.850 234,974 +0.10(+2.11%)
May 08, 2018 4.750 4.900 4.750 4.750 200,243 +0.00(+0.00%)
May 07, 2018 4.700 4.850 4.650 4.750 223,203 +0.05(+1.06%)
May 04, 2018 4.600 4.850 4.511 4.700 290,858 +0.10(+2.17%)
May 03, 2018 4.800 4.800 4.550 4.600 506,044 -0.20(-4.17%)
May 02, 2018 4.800 4.805 4.600 4.800 402,914 +0.02(+0.52%)
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.