Intevac Inc (NQ: IVAC )

4.650 USD -0.150 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.88 21.28 20.18 20.68 1,478,704 +3.84(+22.80%)
Oct 30, 2006 16.27 16.98 16.27 16.84 357,700 +0.55(+3.38%)
Oct 27, 2006 17.14 17.18 16.21 16.29 216,233 -0.83(-4.85%)
Oct 26, 2006 16.94 17.34 16.90 17.12 208,679 +0.42(+2.51%)
Oct 25, 2006 16.48 16.74 16.35 16.70 135,353 +0.34(+2.08%)
Oct 24, 2006 16.55 16.70 16.30 16.36 129,469 -0.20(-1.21%)
Oct 23, 2006 16.45 16.73 16.34 16.56 172,869 +0.11(+0.67%)
Oct 20, 2006 16.99 16.99 16.33 16.45 131,547 -0.42(-2.49%)
Oct 19, 2006 16.80 17.01 16.50 16.87 200,160 -0.02(-0.12%)
Oct 18, 2006 17.55 17.55 16.77 16.89 233,475 -0.50(-2.88%)
Oct 17, 2006 17.81 17.89 17.04 17.39 271,297 -0.59(-3.28%)
Oct 16, 2006 18.20 18.27 17.81 17.98 387,326 -0.16(-0.88%)
Oct 13, 2006 18.12 18.40 17.85 18.14 210,937 +0.12(+0.67%)
Oct 12, 2006 17.37 18.11 17.35 18.02 205,772 +0.80(+4.65%)
Oct 11, 2006 17.20 17.64 17.04 17.22 181,338 -0.04(-0.23%)
Oct 10, 2006 17.74 17.76 17.18 17.26 202,066 -0.38(-2.15%)
Oct 09, 2006 17.53 17.87 17.41 17.64 114,408 +0.01(+0.06%)
Oct 06, 2006 17.15 18.06 16.69 17.63 258,180 +0.49(+2.86%)
Oct 05, 2006 17.28 17.50 16.85 17.14 220,301 -0.06(-0.35%)
Oct 04, 2006 16.81 17.22 16.27 17.20 185,489 +0.41(+2.44%)
Oct 03, 2006 16.30 16.99 16.27 16.79 193,857 +0.38(+2.32%)
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.