Intevac Inc (NQ: IVAC )

4.600 USD -0.210 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.02 11.68 11.02 11.28 245,212 -0.09(-0.79%)
Jun 27, 2008 11.16 11.39 11.00 11.37 660,870 +0.21(+1.88%)
Jun 26, 2008 11.59 11.60 11.14 11.16 283,748 -0.53(-4.53%)
Jun 25, 2008 11.78 11.83 11.56 11.69 237,475 -0.07(-0.60%)
Jun 24, 2008 11.95 12.11 11.62 11.76 244,726 -0.26(-2.16%)
Jun 23, 2008 12.45 12.59 11.92 12.02 207,079 -0.36(-2.91%)
Jun 20, 2008 12.60 12.84 12.04 12.38 591,267 -0.27(-2.13%)
Jun 19, 2008 12.72 12.72 12.53 12.65 180,880 -0.08(-0.63%)
Jun 18, 2008 12.58 12.75 12.36 12.73 229,574 -0.03(-0.24%)
Jun 17, 2008 12.80 13.01 12.53 12.76 292,535 -0.01(-0.08%)
Jun 16, 2008 12.08 12.81 11.97 12.77 301,081 +0.57(+4.67%)
Jun 13, 2008 11.97 12.20 11.92 12.20 96,304 +0.31(+2.61%)
Jun 12, 2008 11.80 12.05 11.55 11.89 170,094 +0.21(+1.80%)
Jun 11, 2008 11.98 12.00 11.53 11.68 378,862 -0.36(-2.99%)
Jun 10, 2008 12.02 12.17 11.76 12.04 265,116 +0.09(+0.75%)
Jun 09, 2008 12.61 12.83 11.94 11.95 253,867 -0.67(-5.31%)
Jun 06, 2008 13.08 13.15 12.25 12.62 305,809 -0.61(-4.61%)
Jun 05, 2008 12.78 13.41 12.70 13.23 336,531 +0.35(+2.72%)
Jun 04, 2008 11.71 13.05 11.71 12.88 495,461 +1.23(+10.56%)
Jun 03, 2008 12.18 12.21 11.61 11.65 283,230 -0.51(-4.19%)
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.