Intevac Inc (NQ: IVAC )

4.750 USD -0.140 (-2.86%)
Streaming Delayed Price Updated: 10:20 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.34 16.51 15.57 15.70 388,049 -0.40(-2.48%)
Nov 29, 2007 15.95 16.33 15.73 16.10 274,594 +0.15(+0.94%)
Nov 28, 2007 15.36 15.95 15.27 15.95 456,899 +0.82(+5.42%)
Nov 27, 2007 14.87 15.58 14.79 15.13 267,449 +0.36(+2.44%)
Nov 26, 2007 14.45 15.13 14.45 14.77 349,806 +0.31(+2.14%)
Nov 23, 2007 13.97 14.79 13.70 14.46 146,891 +0.45(+3.21%)
Nov 21, 2007 14.11 14.42 13.97 14.01 217,986 -0.26(-1.82%)
Nov 20, 2007 14.75 14.95 13.80 14.27 522,736 -0.43(-2.93%)
Nov 19, 2007 15.03 15.05 14.58 14.70 355,437 -0.73(-4.73%)
Nov 16, 2007 14.90 15.55 14.47 15.43 478,608 +0.66(+4.47%)
Nov 15, 2007 14.46 14.91 14.15 14.77 430,825 +0.21(+1.44%)
Nov 14, 2007 14.98 15.17 14.49 14.56 296,315 -0.28(-1.89%)
Nov 13, 2007 14.89 15.35 14.36 14.84 368,720 +0.03(+0.20%)
Nov 12, 2007 14.68 15.72 14.50 14.81 332,639 +0.13(+0.89%)
Nov 09, 2007 14.60 15.18 14.30 14.68 441,802 -0.15(-1.01%)
Nov 08, 2007 15.31 15.80 14.40 14.83 458,869 -0.48(-3.14%)
Nov 07, 2007 15.70 15.79 14.93 15.31 558,651 -0.66(-4.13%)
Nov 06, 2007 16.50 16.93 15.80 15.97 575,541 -0.68(-4.08%)
Nov 05, 2007 16.93 17.09 16.42 16.65 342,452 -0.55(-3.20%)
Nov 02, 2007 17.71 18.24 16.18 17.20 993,038 +0.54(+3.24%)
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.