Intevac Inc (NQ: IVAC )

4.810 USD -0.190 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.80 10.99 10.32 10.47 66,617 -0.23(-2.15%)
Jun 29, 2005 10.12 10.93 10.02 10.70 112,847 +0.63(+6.26%)
Jun 28, 2005 10.08 10.22 9.550 10.07 212,740 -0.05(-0.49%)
Jun 27, 2005 10.68 10.80 10.08 10.12 241,311 -0.75(-6.90%)
Jun 24, 2005 11.15 11.20 10.55 10.87 654,103 -0.19(-1.72%)
Jun 23, 2005 11.61 11.76 10.81 11.06 150,099 -0.64(-5.47%)
Jun 22, 2005 11.82 12.00 11.61 11.70 51,038 +0.06(+0.52%)
Jun 21, 2005 11.86 11.89 11.56 11.64 68,460 -0.13(-1.10%)
Jun 20, 2005 11.85 12.01 11.77 11.77 61,081 -0.16(-1.34%)
Jun 17, 2005 12.06 12.06 11.82 11.93 155,950 -0.07(-0.58%)
Jun 16, 2005 12.10 12.20 11.59 12.00 94,926 +0.02(+0.17%)
Jun 15, 2005 11.20 12.44 11.20 11.98 455,270 +0.74(+6.58%)
Jun 14, 2005 11.97 11.97 11.05 11.24 104,257 -0.57(-4.83%)
Jun 13, 2005 11.50 12.06 11.28 11.81 209,782 +0.48(+4.24%)
Jun 10, 2005 11.29 11.69 11.19 11.33 310,871 -0.07(-0.61%)
Jun 09, 2005 10.91 11.49 10.86 11.40 165,710 +0.42(+3.83%)
Jun 08, 2005 10.51 11.04 10.51 10.98 86,224 +0.52(+4.97%)
Jun 07, 2005 10.51 10.89 10.40 10.46 38,385 -0.02(-0.19%)
Jun 06, 2005 10.66 10.91 10.44 10.48 31,263 -0.27(-2.51%)
Jun 03, 2005 10.55 10.95 10.39 10.75 52,848 +0.10(+0.94%)
Jun 02, 2005 10.39 10.73 10.07 10.65 74,915 +0.36(+3.50%)
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.