Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.870 4.890 4.800 4.870 35,900 +0.03(+0.62%)
Aug 29, 2019 4.821 4.941 4.790 4.840 17,344 -0.03(-0.62%)
Aug 28, 2019 4.845 4.950 4.811 4.870 10,242 +0.04(+0.83%)
Aug 27, 2019 4.825 4.860 4.701 4.830 16,117 +0.03(+0.63%)
Aug 26, 2019 4.770 4.850 4.760 4.800 9,075 +0.02(+0.42%)
Aug 23, 2019 4.901 4.901 4.714 4.780 18,600 -0.12(-2.45%)
Aug 22, 2019 4.870 4.900 4.700 4.900 60,607 +0.16(+3.38%)
Aug 21, 2019 4.880 4.880 4.710 4.740 62,948 -0.02(-0.42%)
Aug 20, 2019 4.850 4.880 4.750 4.760 17,231 -0.10(-2.06%)
Aug 19, 2019 4.850 4.950 4.820 4.860 45,074 +0.05(+1.04%)
Aug 16, 2019 4.920 4.920 4.720 4.810 47,000 -0.09(-1.84%)
Aug 15, 2019 4.840 4.940 4.840 4.900 38,189 +0.08(+1.66%)
Aug 14, 2019 5.074 5.074 4.820 4.820 57,921 -0.29(-5.68%)
Aug 13, 2019 4.972 5.200 4.822 5.110 61,616 +0.09(+1.79%)
Aug 12, 2019 4.860 5.020 4.800 5.020 12,193 +0.10(+2.14%)
Aug 09, 2019 5.100 5.100 4.900 4.915 41,800 -0.12(-2.29%)
Aug 08, 2019 5.000 5.070 4.979 5.030 45,865 +0.01(+0.20%)
Aug 07, 2019 5.010 5.020 4.960 5.020 13,854 -0.01(-0.20%)
Aug 06, 2019 5.050 5.090 5.015 5.030 31,246 -0.02(-0.49%)
Aug 05, 2019 5.080 5.170 4.960 5.055 33,968 -0.08(-1.65%)
Aug 02, 2019 5.100 5.200 5.080 5.140 36,900 -0.01(-0.19%)
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.