Intevac Inc (NQ: IVAC )

3.920 +0.120 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.840 4.920 4.660 4.710 43,096 -0.15(-3.09%)
Aug 28, 2015 4.680 4.895 4.680 4.860 35,196 +0.16(+3.40%)
Aug 27, 2015 4.670 4.780 4.585 4.700 93,091 +0.09(+1.95%)
Aug 26, 2015 4.700 4.700 4.610 4.610 40,850 -0.02(-0.43%)
Aug 25, 2015 4.890 4.890 4.620 4.630 40,277 -0.13(-2.73%)
Aug 24, 2015 4.680 4.880 4.630 4.760 31,018 -0.13(-2.66%)
Aug 21, 2015 4.860 4.960 4.660 4.890 28,687 +0.00(+0.00%)
Aug 20, 2015 4.830 5.000 4.830 4.890 30,052 +0.01(+0.20%)
Aug 19, 2015 4.970 5.190 4.810 4.880 31,294 -0.11(-2.20%)
Aug 18, 2015 5.090 5.110 4.940 4.990 30,152 -0.11(-2.16%)
Aug 17, 2015 5.130 5.170 5.060 5.100 10,986 -0.07(-1.35%)
Aug 14, 2015 5.210 5.400 5.050 5.170 151,672 -0.08(-1.52%)
Aug 13, 2015 5.320 5.400 5.160 5.250 33,472 -0.11(-2.05%)
Aug 12, 2015 5.370 5.500 5.230 5.360 27,636 -0.03(-0.56%)
Aug 11, 2015 5.410 5.470 5.300 5.390 48,439 -0.06(-1.10%)
Aug 10, 2015 5.420 5.500 5.220 5.450 49,269 +0.02(+0.37%)
Aug 07, 2015 5.360 5.430 5.230 5.430 130,977 -0.06(-1.09%)
Aug 06, 2015 5.550 5.580 5.331 5.490 30,733 -0.05(-0.90%)
Aug 05, 2015 5.230 5.690 5.230 5.540 124,571 +0.35(+6.74%)
Aug 04, 2015 4.930 5.270 4.866 5.190 64,627 +0.34(+7.01%)
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.