Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.26 27.63 26.23 27.29 550,400 +0.87(+3.29%)
Nov 29, 2006 26.50 27.49 26.18 26.42 655,281 +0.67(+2.60%)
Nov 28, 2006 25.45 25.85 25.30 25.75 408,882 +0.17(+0.66%)
Nov 27, 2006 26.25 26.25 25.54 25.58 548,215 -0.68(-2.59%)
Nov 24, 2006 25.50 26.64 25.46 26.26 148,997 +0.47(+1.82%)
Nov 22, 2006 25.55 25.93 25.53 25.79 230,648 +0.26(+1.02%)
Nov 21, 2006 25.87 25.93 25.37 25.53 388,517 -0.27(-1.05%)
Nov 20, 2006 25.16 25.97 25.16 25.80 447,720 +0.58(+2.30%)
Nov 17, 2006 25.19 25.28 24.59 25.22 246,708 +0.08(+0.32%)
Nov 16, 2006 25.20 25.48 24.70 25.14 368,878 -0.22(-0.87%)
Nov 15, 2006 24.47 25.39 24.31 25.36 478,517 +0.88(+3.59%)
Nov 14, 2006 24.72 24.74 24.36 24.48 377,116 -0.27(-1.09%)
Nov 13, 2006 24.34 24.79 24.17 24.75 327,324 +0.50(+2.06%)
Nov 10, 2006 23.98 24.42 23.82 24.25 280,376 +0.41(+1.72%)
Nov 09, 2006 23.91 24.50 23.64 23.84 486,477 -0.22(-0.91%)
Nov 08, 2006 23.65 24.50 23.12 24.06 553,115 +0.04(+0.17%)
Nov 07, 2006 23.25 24.34 23.10 24.02 659,032 +0.67(+2.87%)
Nov 06, 2006 23.16 23.46 23.01 23.35 2,492,237 +0.41(+1.79%)
Nov 03, 2006 22.17 23.10 22.17 22.94 851,869 +1.83(+8.67%)
Nov 02, 2006 20.00 21.22 19.75 21.11 455,495 +0.88(+4.35%)
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.