Intevac Inc (NQ: IVAC )

3.920 +0.120 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.870 4.950 4.770 4.820 9,007 -0.05(-1.03%)
Jul 28, 2022 4.890 4.900 4.850 4.870 17,223 -0.03(-0.61%)
Jul 27, 2022 4.960 4.980 4.810 4.900 9,051 -0.06(-1.21%)
Jul 26, 2022 4.910 5.020 4.810 4.960 54,478 +0.09(+1.85%)
Jul 25, 2022 4.940 4.980 4.870 4.870 35,787 -0.13(-2.60%)
Jul 22, 2022 5.040 5.040 4.980 5.000 91,516 -0.03(-0.60%)
Jul 21, 2022 5.020 5.100 4.990 5.030 48,642 +0.03(+0.60%)
Jul 20, 2022 5.020 5.070 5.000 5.000 44,290 +0.00(+0.00%)
Jul 19, 2022 4.885 5.030 4.885 5.000 18,106 -0.04(-0.79%)
Jul 18, 2022 5.070 5.085 4.970 5.040 71,758 -0.03(-0.59%)
Jul 15, 2022 4.920 5.190 4.780 5.070 23,636 +0.25(+5.19%)
Jul 14, 2022 4.720 4.910 4.720 4.820 17,324 +0.10(+2.12%)
Jul 13, 2022 4.690 4.790 4.690 4.720 62,055 +0.00(+0.00%)
Jul 12, 2022 4.740 4.930 4.720 4.720 16,983 -0.03(-0.63%)
Jul 11, 2022 4.710 4.750 4.680 4.750 16,627 +0.06(+1.28%)
Jul 08, 2022 4.700 4.700 4.690 4.690 605 -0.08(-1.68%)
Jul 07, 2022 4.800 4.920 4.740 4.770 48,312 +0.04(+0.85%)
Jul 06, 2022 4.840 4.910 4.690 4.730 38,159 -0.07(-1.46%)
Jul 05, 2022 4.840 4.870 4.770 4.800 29,903 -0.04(-0.83%)
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.