Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.25 13.45 12.97 13.40 129,810 +0.15(+1.13%)
May 30, 2017 13.15 13.90 12.85 13.25 347,388 +0.05(+0.38%)
May 26, 2017 13.30 13.30 13.05 13.20 82,149 -0.05(-0.38%)
May 25, 2017 13.00 13.25 12.90 13.25 118,974 +0.20(+1.53%)
May 24, 2017 13.15 13.25 12.95 13.05 118,524 -0.10(-0.76%)
May 23, 2017 13.20 13.35 12.96 13.15 158,889 -0.05(-0.38%)
May 22, 2017 12.70 13.40 12.70 13.20 198,078 +0.50(+3.94%)
May 19, 2017 12.70 13.00 12.55 12.70 201,262 -0.05(-0.39%)
May 18, 2017 13.00 13.00 12.15 12.75 300,619 -0.35(-2.67%)
May 17, 2017 13.65 13.69 13.00 13.10 149,867 -0.55(-4.03%)
May 16, 2017 13.50 13.70 13.30 13.65 164,377 +0.20(+1.49%)
May 15, 2017 13.45 13.65 13.30 13.45 189,707 +0.00(+0.00%)
May 12, 2017 13.50 13.65 13.15 13.45 157,997 +0.05(+0.37%)
May 11, 2017 13.20 13.55 13.10 13.40 201,938 +0.20(+1.52%)
May 10, 2017 13.50 13.50 13.00 13.20 146,882 -0.30(-2.22%)
May 09, 2017 12.95 13.50 12.95 13.50 200,409 +0.55(+4.25%)
May 08, 2017 13.10 13.20 12.80 12.95 228,577 +0.00(+0.00%)
May 05, 2017 12.70 12.95 12.40 12.95 173,087 +0.25(+1.97%)
May 04, 2017 12.90 12.92 12.50 12.70 184,754 -0.15(-1.17%)
May 03, 2017 12.80 13.03 12.60 12.85 161,416 +0.05(+0.39%)
May 02, 2017 13.10 13.75 12.55 12.80 382,910 +0.00(+0.00%)
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.