Intevac Inc (NQ: IVAC )

4.930 USD +0.220 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.310 8.560 8.040 8.560 33,370 +0.14(+1.66%)
Apr 28, 2005 8.860 8.900 8.170 8.420 123,866 -0.51(-5.71%)
Apr 27, 2005 9.060 9.130 8.860 8.930 38,546 -0.15(-1.65%)
Apr 26, 2005 9.470 9.700 9.080 9.080 26,012 -0.44(-4.62%)
Apr 25, 2005 9.450 9.750 9.450 9.520 55,598 +0.00(+0.00%)
Apr 22, 2005 9.430 9.530 9.320 9.520 81,048 +0.14(+1.49%)
Apr 21, 2005 9.310 9.400 9.110 9.380 98,271 +0.27(+2.96%)
Apr 20, 2005 9.060 9.380 9.050 9.110 72,936 +0.04(+0.50%)
Apr 19, 2005 8.840 9.080 8.760 9.065 63,945 +0.38(+4.32%)
Apr 18, 2005 8.280 8.750 8.260 8.690 87,595 +0.26(+3.08%)
Apr 15, 2005 9.240 9.320 8.260 8.430 161,330 -0.81(-8.77%)
Apr 14, 2005 9.390 9.530 9.200 9.240 127,377 -0.06(-0.65%)
Apr 13, 2005 9.540 9.750 9.300 9.300 40,093 -0.31(-3.23%)
Apr 12, 2005 9.170 9.750 9.170 9.610 74,956 +0.35(+3.78%)
Apr 11, 2005 9.410 9.410 9.150 9.260 50,085 -0.06(-0.64%)
Apr 08, 2005 9.770 9.770 9.320 9.320 26,897 -0.42(-4.31%)
Apr 07, 2005 9.670 9.750 9.540 9.740 24,168 +0.16(+1.67%)
Apr 06, 2005 9.930 9.930 9.510 9.580 64,806 -0.25(-2.54%)
Apr 05, 2005 9.930 10.00 9.610 9.830 120,048 -0.04(-0.41%)
Apr 04, 2005 9.610 9.950 9.590 9.870 191,775 +0.06(+0.61%)
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.