Intevac Inc (NQ: IVAC )

5.100 +0.010 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.78 10.87 10.12 10.20 133,756 -0.73(-6.68%)
Oct 29, 2009 11.52 11.53 10.73 10.93 97,198 -0.42(-3.70%)
Oct 28, 2009 11.68 11.72 11.31 11.35 106,112 -0.39(-3.32%)
Oct 27, 2009 11.34 12.03 11.21 11.74 129,115 +0.41(+3.62%)
Oct 26, 2009 11.73 12.09 11.12 11.33 86,684 -0.57(-4.79%)
Oct 23, 2009 12.10 12.54 11.82 11.90 66,050 -0.37(-3.02%)
Oct 22, 2009 12.02 12.27 11.90 12.27 75,952 +0.23(+1.91%)
Oct 21, 2009 11.89 12.41 11.88 12.04 103,997 +0.25(+2.12%)
Oct 20, 2009 11.65 12.37 11.62 11.79 59,013 -0.49(-3.99%)
Oct 19, 2009 11.99 12.42 11.95 12.28 53,695 +0.30(+2.50%)
Oct 16, 2009 12.66 12.91 11.88 11.98 133,602 -0.76(-5.97%)
Oct 15, 2009 13.12 13.36 12.72 12.74 74,266 -0.42(-3.19%)
Oct 14, 2009 12.83 13.28 12.30 13.16 76,807 +0.54(+4.28%)
Oct 13, 2009 12.50 12.63 12.35 12.62 53,205 +0.14(+1.12%)
Oct 12, 2009 12.86 12.98 12.40 12.48 32,353 -0.24(-1.89%)
Oct 09, 2009 12.66 12.84 12.43 12.72 84,475 -0.01(-0.08%)
Oct 08, 2009 12.90 13.02 12.63 12.73 97,827 -0.03(-0.24%)
Oct 07, 2009 12.95 13.10 12.55 12.76 25,386 -0.25(-1.92%)
Oct 06, 2009 12.47 13.10 12.43 13.01 139,943 +0.64(+5.17%)
Oct 05, 2009 12.55 12.67 12.34 12.37 109,162 -0.11(-0.88%)
Oct 02, 2009 13.12 13.39 12.41 12.48 144,800 -0.79(-5.95%)
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.