Intevac Inc (NQ: IVAC )

5.280 USD +0.170 (+3.33%)
Streaming Delayed Price Updated: 2:28 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.01 21.79 20.47 21.68 488,119 +0.28(+1.31%)
Jun 29, 2006 19.87 21.47 19.63 21.40 246,200 +1.69(+8.57%)
Jun 28, 2006 20.15 20.15 19.41 19.71 137,109 -0.30(-1.50%)
Jun 27, 2006 20.61 20.74 19.90 20.01 172,734 -0.49(-2.39%)
Jun 26, 2006 20.32 20.87 20.08 20.50 130,800 +0.36(+1.79%)
Jun 23, 2006 19.72 20.74 19.62 20.14 105,410 +0.27(+1.36%)
Jun 22, 2006 20.50 20.67 19.51 19.87 167,785 -0.66(-3.21%)
Jun 21, 2006 19.30 20.80 19.30 20.53 185,940 +1.18(+6.10%)
Jun 20, 2006 19.35 19.82 19.11 19.35 136,245 -0.09(-0.46%)
Jun 19, 2006 20.07 20.14 19.30 19.44 240,841 -0.57(-2.85%)
Jun 16, 2006 20.60 20.61 19.89 20.01 443,100 -0.69(-3.33%)
Jun 15, 2006 19.38 21.07 19.33 20.70 336,137 +1.41(+7.31%)
Jun 14, 2006 18.63 19.37 18.50 19.29 283,850 +0.61(+3.27%)
Jun 13, 2006 18.59 19.23 18.41 18.68 328,948 -0.07(-0.37%)
Jun 12, 2006 20.29 20.64 18.50 18.75 502,433 -1.30(-6.48%)
Jun 09, 2006 19.45 20.68 19.42 20.05 441,738 +0.79(+4.10%)
Jun 08, 2006 19.46 19.65 18.29 19.26 568,604 -0.47(-2.38%)
Jun 07, 2006 21.73 21.94 19.36 19.73 821,807 -1.47(-6.93%)
Jun 06, 2006 22.30 22.42 21.03 21.20 510,866 -1.02(-4.59%)
Jun 05, 2006 21.43 23.27 21.43 22.22 457,934 +0.63(+2.92%)
Jun 02, 2006 21.54 21.78 21.15 21.59 206,090 +0.06(+0.28%)
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.