Intevac Inc (NQ: IVAC )

4.700 USD +0.050 (+1.08%)
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.590 4.740 4.440 4.470 123,386 -0.03(-0.67%)
Jan 28, 2016 4.960 4.960 4.500 4.500 23,466 -0.09(-1.96%)
Jan 27, 2016 4.740 4.740 4.510 4.590 9,670 +0.14(+3.15%)
Jan 26, 2016 4.410 4.800 4.410 4.450 20,555 +0.01(+0.23%)
Jan 25, 2016 4.490 4.600 4.440 4.440 17,273 -0.05(-1.11%)
Jan 22, 2016 4.570 4.740 4.470 4.490 13,569 +0.06(+1.35%)
Jan 21, 2016 4.430 4.550 4.301 4.430 38,935 -0.09(-1.99%)
Jan 20, 2016 4.600 4.630 4.490 4.520 35,200 -0.08(-1.74%)
Jan 19, 2016 4.980 4.990 4.590 4.600 5,694 -0.06(-1.29%)
Jan 15, 2016 4.630 4.660 4.660 4.660 18,400 -0.05(-1.06%)
Jan 14, 2016 4.520 4.860 4.520 4.710 92,265 +0.25(+5.61%)
Jan 13, 2016 4.950 5.090 4.450 4.460 127,398 -0.43(-8.79%)
Jan 12, 2016 5.000 5.000 4.860 4.890 11,196 +0.00(+0.00%)
Jan 11, 2016 4.930 5.000 4.770 4.890 21,260 +0.00(+0.00%)
Jan 08, 2016 5.100 5.190 4.750 4.890 56,265 -0.19(-3.74%)
Jan 07, 2016 4.930 5.150 4.920 5.080 21,175 +0.08(+1.60%)
Jan 06, 2016 4.870 5.020 4.870 5.000 25,593 +0.09(+1.83%)
Jan 05, 2016 4.800 5.050 4.750 4.910 32,456 +0.19(+4.03%)
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.