Intevac Inc (NQ: IVAC )

4.680 USD -0.050 (-1.06%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.000 6.000 5.740 5.850 83,477 -0.08(-1.35%)
Jun 29, 2015 6.000 6.150 5.895 5.930 188,140 -0.08(-1.33%)
Jun 26, 2015 5.720 6.060 5.610 6.010 3,124,002 +0.32(+5.62%)
Jun 25, 2015 5.740 5.920 5.610 5.690 159,634 -0.01(-0.18%)
Jun 24, 2015 5.760 5.835 5.660 5.700 133,187 -0.15(-2.56%)
Jun 23, 2015 6.000 6.010 5.770 5.850 190,509 -0.18(-2.99%)
Jun 22, 2015 5.520 6.050 5.490 6.030 179,474 +0.55(+10.04%)
Jun 19, 2015 5.710 5.730 5.420 5.480 167,787 -0.23(-4.03%)
Jun 18, 2015 5.780 5.990 5.670 5.710 112,267 -0.05(-0.87%)
Jun 17, 2015 5.570 5.850 5.520 5.760 100,003 +0.23(+4.16%)
Jun 16, 2015 5.210 5.570 5.190 5.530 143,499 +0.35(+6.76%)
Jun 15, 2015 5.330 5.500 5.170 5.180 311,286 -0.18(-3.36%)
Jun 12, 2015 5.570 5.620 5.350 5.360 120,752 -0.27(-4.80%)
Jun 11, 2015 5.500 5.765 5.400 5.630 181,271 +0.23(+4.26%)
Jun 10, 2015 5.460 5.530 5.380 5.400 115,921 +0.00(+0.00%)
Jun 09, 2015 5.530 5.570 5.340 5.400 120,665 -0.13(-2.35%)
Jun 08, 2015 5.640 5.730 5.510 5.530 101,979 -0.14(-2.47%)
Jun 05, 2015 5.620 5.770 5.570 5.670 106,672 +0.05(+0.89%)
Jun 04, 2015 5.590 5.710 5.400 5.620 145,147 -0.03(-0.53%)
Jun 03, 2015 5.380 5.660 5.370 5.650 167,426 +0.28(+5.21%)
Jun 02, 2015 5.370 5.650 5.350 5.370 89,571 -0.04(-0.74%)
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.