Intevac Inc (NQ: IVAC )

6.340 USD -0.120 (-1.86%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 27.90 28.90 27.38 28.10 312,400 +0.10(+0.36%)
Apr 27, 2006 28.79 29.04 27.47 28.00 355,792 -1.02(-3.51%)
Apr 26, 2006 28.14 29.02 27.76 29.02 550,794 +1.09(+3.90%)
Apr 25, 2006 27.30 28.00 26.16 27.93 325,259 +0.83(+3.06%)
Apr 24, 2006 26.89 27.49 25.87 27.10 208,113 +0.21(+0.78%)
Apr 21, 2006 28.80 28.80 26.74 26.89 394,168 -1.66(-5.81%)
Apr 20, 2006 29.64 29.90 28.45 28.55 260,055 -1.14(-3.84%)
Apr 19, 2006 29.46 29.90 27.80 29.69 446,206 +0.43(+1.47%)
Apr 18, 2006 27.06 29.30 27.02 29.26 412,781 +2.18(+8.05%)
Apr 17, 2006 27.44 28.03 26.68 27.08 196,690 -0.40(-1.46%)
Apr 13, 2006 27.72 28.10 26.85 27.48 195,013 -0.13(-0.47%)
Apr 12, 2006 26.15 27.97 25.83 27.61 475,261 +1.46(+5.58%)
Apr 11, 2006 27.40 27.71 25.25 26.15 681,261 -1.08(-3.97%)
Apr 10, 2006 30.15 30.48 26.63 27.23 839,305 -2.91(-9.65%)
Apr 07, 2006 30.69 30.69 29.75 30.14 327,406 -0.30(-0.99%)
Apr 06, 2006 30.54 30.70 29.64 30.44 260,731 -0.16(-0.52%)
Apr 05, 2006 29.92 30.90 29.82 30.60 396,121 +0.87(+2.93%)
Apr 04, 2006 29.49 29.90 28.28 29.73 580,286 +1.73(+6.18%)
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.