Intevac Inc (NQ: IVAC )

3.840 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.930 3.930 3.700 3.720 67,969 -0.22(-5.58%)
Nov 29, 2023 3.880 4.000 3.875 3.940 38,347 +0.12(+3.14%)
Nov 28, 2023 4.000 4.020 3.820 3.820 30,423 -0.18(-4.50%)
Nov 27, 2023 4.050 4.070 3.900 4.000 49,115 -0.13(-3.15%)
Nov 24, 2023 3.970 4.140 3.970 4.130 35,201 +0.18(+4.56%)
Nov 22, 2023 3.830 3.980 3.820 3.950 49,142 +0.16(+4.22%)
Nov 21, 2023 3.720 3.830 3.700 3.790 27,398 +0.05(+1.34%)
Nov 20, 2023 3.730 3.770 3.670 3.740 29,168 +0.01(+0.27%)
Nov 17, 2023 3.900 3.930 3.680 3.730 71,791 -0.14(-3.62%)
Nov 16, 2023 3.860 4.050 3.820 3.870 131,786 +0.02(+0.52%)
Nov 15, 2023 3.760 3.890 3.760 3.850 92,119 +0.06(+1.72%)
Nov 14, 2023 3.740 3.860 3.652 3.785 120,788 +0.14(+3.70%)
Nov 13, 2023 3.600 3.710 3.600 3.650 64,542 +0.04(+1.11%)
Nov 10, 2023 3.400 3.640 3.350 3.610 57,800 +0.21(+6.18%)
Nov 09, 2023 3.390 3.480 3.375 3.400 39,647 +0.02(+0.59%)
Nov 08, 2023 3.480 3.480 3.360 3.380 44,900 -0.10(-2.87%)
Nov 07, 2023 3.540 3.540 3.460 3.480 39,922 -0.07(-1.97%)
Nov 06, 2023 3.630 3.640 3.530 3.550 50,890 -0.09(-2.47%)
Nov 03, 2023 3.510 3.650 3.490 3.640 56,462 +0.16(+4.60%)
Nov 02, 2023 3.670 3.670 3.400 3.480 199,150 +0.36(+11.54%)
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.