Intevac Inc (NQ: IVAC )

4.820 USD +0.170 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.85 13.19 12.42 13.07 302,217 +0.22(+1.71%)
Aug 30, 2005 13.56 13.56 12.43 12.85 342,992 -1.00(-7.22%)
Aug 29, 2005 13.69 14.02 13.31 13.85 175,761 +0.05(+0.36%)
Aug 26, 2005 14.02 14.15 13.75 13.80 71,120 -0.19(-1.36%)
Aug 25, 2005 13.70 14.05 13.70 13.99 160,342 +0.31(+2.27%)
Aug 24, 2005 14.36 14.36 13.30 13.68 224,478 -0.72(-5.00%)
Aug 23, 2005 14.70 14.75 14.23 14.40 138,982 -0.20(-1.37%)
Aug 22, 2005 14.30 15.00 14.30 14.60 186,589 +0.30(+2.10%)
Aug 19, 2005 14.31 14.55 14.11 14.30 80,759 -0.09(-0.63%)
Aug 18, 2005 14.58 14.60 14.08 14.39 90,339 -0.19(-1.30%)
Aug 17, 2005 14.59 14.92 14.44 14.58 114,571 -0.01(-0.07%)
Aug 16, 2005 14.83 14.83 14.28 14.59 344,393 -0.22(-1.49%)
Aug 15, 2005 14.76 14.86 14.35 14.81 214,741 +0.07(+0.47%)
Aug 12, 2005 14.98 14.99 14.51 14.74 205,360 -0.20(-1.34%)
Aug 11, 2005 14.24 15.00 14.06 14.94 189,237 +0.77(+5.43%)
Aug 10, 2005 14.58 14.90 13.62 14.17 305,599 -0.41(-2.81%)
Aug 09, 2005 13.95 14.71 13.95 14.58 686,225 +0.57(+4.07%)
Aug 08, 2005 13.89 14.11 13.71 14.01 260,759 +0.15(+1.08%)
Aug 05, 2005 13.96 14.20 13.20 13.86 218,474 -0.14(-1.00%)
Aug 04, 2005 14.01 14.55 13.50 14.00 492,822 -0.01(-0.07%)
Aug 03, 2005 14.07 14.09 13.34 14.01 534,478 -0.10(-0.71%)
Aug 02, 2005 13.74 14.25 12.75 14.11 2,374,876 +2.22(+18.67%)
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.