Intevac Inc (NQ: IVAC )

4.890 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.420 8.590 7.990 8.060 72,689 -0.54(-6.28%)
Apr 27, 2012 8.280 8.690 8.140 8.600 64,663 +0.34(+4.12%)
Apr 26, 2012 8.170 8.320 8.140 8.260 20,910 +0.09(+1.10%)
Apr 25, 2012 8.340 8.480 8.120 8.170 61,237 +0.00(+0.00%)
Apr 24, 2012 8.030 8.270 8.010 8.170 77,766 +0.22(+2.77%)
Apr 23, 2012 7.910 8.030 7.780 7.950 65,299 -0.13(-1.61%)
Apr 20, 2012 8.180 8.360 8.040 8.080 75,921 +0.08(+1.00%)
Apr 19, 2012 8.140 8.210 7.970 8.000 55,352 -0.15(-1.84%)
Apr 18, 2012 8.290 8.460 8.120 8.150 48,211 -0.23(-2.74%)
Apr 17, 2012 8.200 8.490 8.120 8.380 77,121 +0.23(+2.82%)
Apr 16, 2012 8.170 8.200 8.100 8.150 46,964 +0.01(+0.12%)
Apr 13, 2012 8.220 8.290 8.050 8.140 76,913 -0.15(-1.81%)
Apr 12, 2012 8.160 8.340 8.080 8.290 50,106 +0.12(+1.47%)
Apr 11, 2012 8.230 8.250 8.080 8.170 118,004 +0.02(+0.25%)
Apr 10, 2012 8.110 8.330 8.050 8.150 83,531 +0.00(+0.00%)
Apr 09, 2012 8.000 8.230 8.000 8.150 79,262 -0.05(-0.61%)
Apr 05, 2012 8.180 8.380 8.140 8.200 44,149 -0.04(-0.49%)
Apr 04, 2012 8.120 8.260 8.110 8.240 100,815 +0.01(+0.12%)
Apr 03, 2012 8.430 8.490 8.180 8.230 69,336 -0.24(-2.83%)
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.