Intevac Inc (NQ: IVAC )

3.840 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.410 4.430 4.260 4.320 33,883 -0.07(-1.59%)
Dec 28, 2023 4.530 4.539 4.380 4.390 27,453 -0.12(-2.66%)
Dec 27, 2023 4.430 4.570 4.370 4.510 89,296 +0.08(+1.81%)
Dec 26, 2023 4.290 4.440 4.290 4.430 40,659 +0.14(+3.26%)
Dec 22, 2023 4.250 4.370 4.200 4.290 46,630 +0.06(+1.42%)
Dec 21, 2023 4.350 4.350 4.090 4.230 94,012 -0.07(-1.63%)
Dec 20, 2023 4.300 4.440 4.230 4.300 118,452 +0.01(+0.23%)
Dec 19, 2023 4.390 4.390 4.260 4.290 111,316 -0.05(-1.15%)
Dec 18, 2023 4.400 4.400 4.320 4.340 149,636 -0.01(-0.23%)
Dec 15, 2023 4.500 4.510 4.330 4.350 169,622 -0.10(-2.25%)
Dec 14, 2023 4.480 4.564 4.371 4.450 117,625 +0.05(+1.14%)
Dec 13, 2023 4.190 4.440 4.120 4.400 147,981 +0.21(+5.01%)
Dec 12, 2023 4.030 4.220 4.030 4.190 57,700 +0.18(+4.49%)
Dec 11, 2023 4.150 4.180 3.990 4.010 109,349 -0.12(-2.91%)
Dec 08, 2023 4.123 4.220 4.019 4.130 29,443 -0.05(-1.20%)
Dec 07, 2023 4.040 4.230 4.010 4.180 134,465 +0.18(+4.50%)
Dec 06, 2023 3.950 4.100 3.930 4.000 58,445 -0.01(-0.25%)
Dec 05, 2023 3.810 4.100 3.800 4.010 73,077 +0.11(+2.82%)
Dec 04, 2023 3.840 3.910 3.720 3.900 46,164 +0.04(+1.04%)
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.