Intevac Inc (NQ: IVAC )

6.500 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.86 15.13 13.91 14.54 655,865 -0.29(-1.96%)
Dec 28, 2007 15.63 15.68 14.76 14.83 424,515 -0.66(-4.26%)
Dec 27, 2007 16.04 16.04 15.46 15.49 319,209 -0.55(-3.43%)
Dec 26, 2007 15.39 16.35 15.33 16.04 401,646 +0.61(+3.95%)
Dec 24, 2007 15.54 15.76 15.37 15.43 164,803 +0.00(+0.00%)
Dec 21, 2007 15.67 15.69 14.73 15.43 1,251,785 +0.03(+0.19%)
Dec 20, 2007 15.39 15.40 14.62 15.40 289,629 +0.20(+1.32%)
Dec 19, 2007 15.04 15.86 14.56 15.20 353,492 -0.06(-0.39%)
Dec 18, 2007 14.40 15.30 14.20 15.26 405,112 +1.01(+7.09%)
Dec 17, 2007 14.70 14.75 14.24 14.25 396,326 -0.53(-3.59%)
Dec 14, 2007 15.68 15.91 14.62 14.78 437,122 -1.16(-7.28%)
Dec 13, 2007 16.17 16.38 15.51 15.94 243,793 -0.40(-2.45%)
Dec 12, 2007 15.55 16.57 15.55 16.34 586,861 +0.86(+5.56%)
Dec 11, 2007 16.08 16.46 15.45 15.48 246,305 -0.60(-3.73%)
Dec 10, 2007 16.23 16.37 15.76 16.08 265,685 -0.08(-0.50%)
Dec 07, 2007 15.94 16.16 15.42 16.16 243,324 +0.14(+0.87%)
Dec 06, 2007 15.96 16.13 15.73 16.02 230,097 +0.09(+0.56%)
Dec 05, 2007 15.11 16.01 15.02 15.93 277,174 +1.08(+7.27%)
Dec 04, 2007 14.96 15.05 14.53 14.85 270,941 -0.11(-0.74%)
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.