Intevac Inc (NQ: IVAC )

4.700 USD -0.110 (-2.29%)
Streaming Delayed Price Updated: 12:06 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.98 15.02 14.18 14.23 98,943 -0.64(-4.30%)
Jan 28, 2010 15.42 15.42 14.68 14.87 88,550 -0.53(-3.44%)
Jan 27, 2010 15.24 15.64 15.12 15.40 63,444 +0.10(+0.65%)
Jan 26, 2010 15.61 15.74 15.30 15.30 84,439 -0.42(-2.67%)
Jan 25, 2010 15.99 16.15 15.55 15.72 105,919 -0.03(-0.19%)
Jan 22, 2010 16.39 16.45 15.62 15.75 281,912 -0.74(-4.49%)
Jan 21, 2010 15.75 16.69 15.75 16.49 261,618 +1.24(+8.13%)
Jan 20, 2010 15.39 15.53 14.99 15.25 130,111 -0.33(-2.12%)
Jan 19, 2010 15.54 15.76 15.25 15.58 130,068 +0.00(+0.00%)
Jan 15, 2010 16.85 15.58 15.58 15.58 266,900 -1.24(-7.37%)
Jan 14, 2010 15.40 16.83 15.40 16.82 205,290 +1.44(+9.36%)
Jan 13, 2010 15.04 15.50 14.99 15.38 111,342 +0.34(+2.26%)
Jan 12, 2010 15.11 15.25 14.91 15.04 130,312 -0.25(-1.64%)
Jan 11, 2010 15.45 15.45 15.19 15.29 131,297 +0.14(+0.92%)
Jan 08, 2010 14.92 15.26 14.66 15.15 146,403 -0.11(-0.72%)
Jan 07, 2010 15.26 15.42 14.62 15.26 160,511 -0.01(-0.07%)
Jan 06, 2010 15.00 16.00 15.00 15.27 344,698 +0.22(+1.46%)
Jan 05, 2010 14.02 15.13 13.94 15.05 440,332 +1.05(+7.50%)
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.