Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.480 5.530 5.180 5.300 21,900 -0.24(-4.33%)
May 30, 2019 5.680 5.713 5.530 5.540 12,393 -0.14(-2.46%)
May 29, 2019 5.510 5.680 5.470 5.680 49,353 +0.06(+1.07%)
May 28, 2019 5.275 5.670 5.275 5.620 50,936 +0.11(+2.00%)
May 24, 2019 5.500 5.640 5.210 5.510 23,500 +0.01(+0.18%)
May 23, 2019 5.500 5.510 5.290 5.500 52,189 -0.04(-0.72%)
May 22, 2019 5.510 5.580 5.490 5.540 24,031 +0.00(+0.00%)
May 21, 2019 5.560 5.620 5.490 5.540 12,926 +0.04(+0.73%)
May 20, 2019 5.500 5.540 5.330 5.500 29,645 -0.02(-0.36%)
May 17, 2019 6.000 6.000 5.480 5.520 102,300 -0.16(-2.82%)
May 16, 2019 5.650 5.700 5.580 5.680 62,728 +0.07(+1.25%)
May 15, 2019 5.570 5.700 5.540 5.610 49,948 +0.00(+0.00%)
May 14, 2019 5.490 5.650 5.430 5.610 93,501 +0.11(+2.00%)
May 13, 2019 5.160 5.530 5.130 5.500 221,847 +0.33(+6.38%)
May 10, 2019 5.250 5.250 5.160 5.170 34,700 -0.12(-2.27%)
May 09, 2019 5.150 5.330 5.120 5.290 63,308 +0.10(+1.93%)
May 08, 2019 5.330 5.480 5.140 5.190 71,222 -0.07(-1.33%)
May 07, 2019 5.360 5.360 5.150 5.260 61,890 -0.07(-1.31%)
May 06, 2019 5.150 5.400 5.087 5.330 63,498 +0.14(+2.70%)
May 03, 2019 5.150 5.190 5.130 5.190 16,600 +0.11(+2.17%)
May 02, 2019 5.000 5.260 4.960 5.080 89,287 +0.10(+2.01%)
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.