Intevac Inc (NQ: IVAC )

4.805 USD +0.065 (+1.37%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.32 13.62 13.00 13.44 85,705 -0.01(-0.07%)
Sep 29, 2009 13.39 13.60 13.33 13.45 88,715 +0.04(+0.30%)
Sep 28, 2009 13.03 13.55 12.90 13.41 110,592 +0.50(+3.87%)
Sep 25, 2009 12.85 13.00 12.69 12.91 61,005 -0.02(-0.15%)
Sep 24, 2009 13.17 13.17 12.63 12.93 117,653 -0.11(-0.84%)
Sep 23, 2009 13.20 13.35 12.80 13.04 79,301 -0.10(-0.76%)
Sep 22, 2009 13.17 13.40 13.01 13.14 186,763 +0.12(+0.92%)
Sep 21, 2009 12.61 13.35 12.31 13.02 94,094 +0.28(+2.20%)
Sep 18, 2009 12.43 12.75 12.42 12.74 198,547 +0.36(+2.91%)
Sep 17, 2009 11.66 12.52 11.60 12.38 108,574 +0.73(+6.27%)
Sep 16, 2009 11.79 11.81 11.54 11.65 65,624 -0.07(-0.60%)
Sep 15, 2009 11.19 11.79 11.19 11.72 134,878 +0.56(+5.02%)
Sep 14, 2009 11.15 11.21 11.08 11.16 68,236 -0.13(-1.15%)
Sep 11, 2009 11.69 11.69 11.19 11.29 43,502 -0.40(-3.42%)
Sep 10, 2009 11.61 11.89 11.47 11.69 162,674 +0.10(+0.86%)
Sep 09, 2009 11.34 11.60 11.32 11.59 68,459 +0.21(+1.85%)
Sep 08, 2009 11.20 11.49 10.83 11.38 66,199 +0.21(+1.88%)
Sep 04, 2009 11.04 11.26 10.94 11.17 73,296 +0.07(+0.63%)
Sep 03, 2009 11.21 11.23 10.98 11.10 77,747 -0.05(-0.45%)
Sep 02, 2009 11.20 11.38 11.12 11.15 67,857 -0.12(-1.06%)
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.