Intevac Inc (NQ: IVAC )

4.710 USD +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.140 6.140 5.820 5.920 49,800 -0.25(-4.05%)
Jul 30, 2020 6.330 6.330 6.030 6.170 65,555 -0.02(-0.32%)
Jul 29, 2020 6.230 6.300 6.030 6.190 86,631 +0.01(+0.16%)
Jul 28, 2020 5.640 6.250 5.350 6.180 270,501 +0.54(+9.57%)
Jul 27, 2020 5.330 5.640 5.290 5.640 88,525 +0.33(+6.21%)
Jul 24, 2020 5.520 5.520 5.280 5.310 29,900 -0.24(-4.32%)
Jul 23, 2020 5.520 5.680 5.482 5.550 33,227 +0.00(+0.00%)
Jul 22, 2020 5.330 5.570 5.270 5.550 47,452 +0.18(+3.35%)
Jul 21, 2020 5.300 5.500 5.190 5.370 70,053 +0.10(+1.90%)
Jul 20, 2020 5.080 5.280 5.080 5.270 69,273 +0.16(+3.13%)
Jul 17, 2020 5.070 5.130 5.000 5.110 57,500 +0.02(+0.39%)
Jul 16, 2020 5.140 5.140 5.010 5.090 23,628 -0.05(-0.97%)
Jul 15, 2020 5.220 5.240 5.110 5.140 77,206 +0.04(+0.78%)
Jul 14, 2020 5.090 5.160 5.040 5.100 69,142 +0.10(+2.00%)
Jul 13, 2020 5.090 5.150 5.000 5.000 56,939 -0.04(-0.79%)
Jul 10, 2020 5.010 5.081 4.860 5.040 53,900 +0.02(+0.40%)
Jul 09, 2020 5.130 5.130 4.820 5.020 110,595 -0.12(-2.33%)
Jul 08, 2020 5.080 5.270 4.940 5.140 83,001 +0.04(+0.78%)
Jul 07, 2020 5.290 5.370 5.070 5.100 72,791 -0.24(-4.49%)
Jul 06, 2020 5.470 5.470 5.270 5.340 52,162 -0.01(-0.19%)
Jul 02, 2020 5.070 5.390 4.950 5.350 53,800 +0.33(+6.57%)
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.