Intevac Inc (NQ: IVAC )

4.800 USD +0.070 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.44 21.92 20.97 21.26 531,135 +0.06(+0.28%)
Jun 28, 2007 20.71 21.43 20.62 21.20 383,987 +0.49(+2.37%)
Jun 27, 2007 20.75 20.84 20.36 20.71 614,057 -0.22(-1.05%)
Jun 26, 2007 21.51 21.51 20.83 20.93 490,654 -0.39(-1.83%)
Jun 25, 2007 21.04 22.43 21.00 21.32 912,999 +0.43(+2.06%)
Jun 22, 2007 20.22 20.92 20.00 20.89 742,791 +0.69(+3.42%)
Jun 21, 2007 19.44 20.35 19.44 20.20 596,722 +0.63(+3.22%)
Jun 20, 2007 20.46 20.73 19.42 19.57 665,000 -0.78(-3.83%)
Jun 19, 2007 19.66 20.47 19.66 20.35 469,900 +0.70(+3.56%)
Jun 18, 2007 19.55 19.65 19.25 19.65 291,900 +0.12(+0.61%)
Jun 15, 2007 19.52 19.58 19.39 19.53 396,700 +0.28(+1.45%)
Jun 14, 2007 19.07 19.49 19.01 19.25 363,700 +0.25(+1.32%)
Jun 13, 2007 19.26 19.62 18.96 19.00 356,300 -0.09(-0.47%)
Jun 12, 2007 19.62 19.95 18.89 19.09 449,800 -0.55(-2.80%)
Jun 11, 2007 19.11 19.85 19.09 19.64 450,934 +0.55(+2.88%)
Jun 08, 2007 18.90 19.14 18.35 19.09 484,934 +0.17(+0.90%)
Jun 07, 2007 19.00 19.36 18.79 18.92 406,590 -0.08(-0.42%)
Jun 06, 2007 19.49 19.61 18.86 19.00 655,308 -0.49(-2.51%)
Jun 05, 2007 20.29 20.31 19.30 19.49 563,663 -0.82(-4.04%)
Jun 04, 2007 19.28 20.44 19.17 20.31 576,326 +1.11(+5.78%)
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.