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 (%)
May 29, 2015 5.550 5.610 5.390 5.440 115,349 -0.14(-2.51%)
May 28, 2015 5.540 5.670 5.500 5.580 104,351 +0.03(+0.54%)
May 27, 2015 5.390 5.620 5.310 5.550 107,101 +0.20(+3.74%)
May 26, 2015 5.290 5.470 5.180 5.350 133,225 +0.03(+0.56%)
May 22, 2015 5.390 5.320 5.320 5.320 83,500 -0.10(-1.85%)
May 21, 2015 5.240 5.560 5.240 5.420 83,671 +0.15(+2.85%)
May 20, 2015 5.300 5.370 5.110 5.270 192,940 -0.02(-0.38%)
May 19, 2015 5.370 5.430 5.270 5.290 49,590 -0.08(-1.49%)
May 18, 2015 5.250 5.470 5.236 5.370 67,012 +0.09(+1.70%)
May 15, 2015 5.250 5.350 5.210 5.280 82,049 +0.03(+0.57%)
May 14, 2015 5.280 5.400 5.210 5.250 92,473 +0.00(+0.00%)
May 13, 2015 5.220 5.350 5.200 5.250 108,264 +0.08(+1.55%)
May 12, 2015 5.400 5.430 5.160 5.170 98,914 -0.20(-3.72%)
May 11, 2015 5.380 5.480 5.340 5.370 63,437 -0.04(-0.74%)
May 08, 2015 5.570 5.570 5.360 5.410 47,397 -0.08(-1.46%)
May 07, 2015 5.350 5.580 5.350 5.490 151,284 +0.12(+2.23%)
May 06, 2015 5.380 5.600 5.220 5.370 169,754 +0.03(+0.56%)
May 05, 2015 5.390 5.450 5.090 5.340 318,799 +0.24(+4.71%)
May 04, 2015 5.040 5.200 5.020 5.100 100,083 +0.12(+2.41%)
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.