Intevac Inc (NQ: IVAC )

4.800 USD -0.090 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.84 11.02 10.55 10.89 305,817 -0.18(-1.63%)
Jan 30, 2008 11.12 11.54 11.01 11.07 213,746 -0.15(-1.34%)
Jan 29, 2008 11.42 11.42 10.87 11.22 275,979 -0.08(-0.71%)
Jan 28, 2008 10.62 11.42 10.36 11.30 317,215 +0.64(+6.00%)
Jan 25, 2008 10.96 11.21 10.51 10.66 217,453 -0.12(-1.11%)
Jan 24, 2008 10.77 11.11 10.43 10.78 389,464 -0.11(-1.01%)
Jan 23, 2008 10.16 10.91 9.850 10.89 388,084 +0.51(+4.91%)
Jan 22, 2008 10.00 10.55 10.00 10.38 528,004 +0.03(+0.29%)
Jan 21, 2008 10.65 11.05 10.10 10.35 433,954 +0.00(+0.00%)
Jan 18, 2008 10.65 11.05 10.10 10.35 433,954 -0.51(-4.70%)
Jan 17, 2008 11.21 11.57 10.74 10.86 432,502 -0.33(-2.95%)
Jan 16, 2008 11.28 11.71 11.17 11.19 430,711 -0.20(-1.76%)
Jan 15, 2008 11.82 11.91 11.33 11.39 236,662 -0.62(-5.16%)
Jan 14, 2008 11.61 12.19 11.53 12.01 331,612 +0.50(+4.34%)
Jan 11, 2008 12.36 12.36 11.40 11.51 417,500 -0.92(-7.40%)
Jan 10, 2008 11.59 12.49 11.49 12.43 519,397 +0.68(+5.79%)
Jan 09, 2008 12.27 12.44 11.30 11.75 721,047 -0.50(-4.08%)
Jan 08, 2008 12.20 12.64 12.11 12.25 712,898 -0.41(-3.24%)
Jan 07, 2008 12.61 13.05 12.35 12.66 334,509 +0.13(+1.04%)
Jan 04, 2008 13.10 13.31 12.45 12.53 524,035 -0.67(-5.08%)
Jan 03, 2008 14.46 14.46 13.14 13.20 662,323 -1.08(-7.56%)
Jan 02, 2008 14.67 14.86 14.17 14.28 297,862 -0.26(-1.79%)
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.