Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.630 7.700 7.470 7.530 42,421 -0.01(-0.13%)
Feb 27, 2014 7.560 7.660 7.530 7.540 14,468 -0.03(-0.40%)
Feb 26, 2014 7.570 7.760 7.552 7.570 22,378 -0.06(-0.79%)
Feb 25, 2014 7.839 7.860 7.560 7.630 9,771 -0.19(-2.43%)
Feb 24, 2014 7.870 7.880 7.800 7.820 36,140 +0.00(+0.00%)
Feb 21, 2014 7.730 7.850 7.610 7.820 42,744 +0.08(+1.03%)
Feb 20, 2014 7.790 7.840 7.710 7.740 55,819 -0.01(-0.13%)
Feb 19, 2014 7.700 7.800 7.700 7.750 44,104 +0.04(+0.52%)
Feb 18, 2014 7.760 7.790 7.710 7.710 45,307 -0.09(-1.15%)
Feb 14, 2014 7.830 7.800 7.800 7.800 21,800 -0.03(-0.38%)
Feb 13, 2014 7.520 7.870 7.520 7.830 74,206 +0.22(+2.89%)
Feb 12, 2014 7.750 7.750 7.388 7.610 76,974 -0.14(-1.81%)
Feb 11, 2014 7.800 7.800 7.660 7.750 42,823 -0.02(-0.26%)
Feb 10, 2014 7.600 7.820 7.540 7.770 33,779 +0.20(+2.64%)
Feb 07, 2014 7.500 7.570 7.500 7.570 20,441 +0.06(+0.80%)
Feb 06, 2014 7.580 7.650 7.495 7.510 37,919 -0.03(-0.40%)
Feb 05, 2014 7.580 7.591 7.500 7.540 48,061 -0.01(-0.13%)
Feb 04, 2014 7.200 7.580 7.200 7.550 52,044 +0.29(+3.99%)
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.