Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.41 27.05 26.28 26.37 275,033 -0.13(-0.49%)
Mar 29, 2007 27.13 27.13 26.09 26.50 334,253 -0.44(-1.63%)
Mar 28, 2007 27.02 27.10 26.20 26.94 437,777 -0.18(-0.66%)
Mar 27, 2007 27.90 27.95 26.87 27.12 501,858 -0.82(-2.93%)
Mar 26, 2007 27.37 28.24 27.31 27.94 466,481 +0.84(+3.10%)
Mar 23, 2007 26.98 27.32 26.87 27.10 404,609 +0.20(+0.74%)
Mar 22, 2007 26.30 26.95 26.01 26.90 325,403 +0.67(+2.55%)
Mar 21, 2007 25.52 26.39 25.37 26.23 404,181 +0.78(+3.06%)
Mar 20, 2007 26.12 26.28 25.37 25.45 389,283 -0.72(-2.75%)
Mar 19, 2007 25.83 26.32 25.83 26.17 333,779 +0.33(+1.28%)
Mar 16, 2007 26.15 26.53 25.76 25.84 404,663 -0.32(-1.22%)
Mar 15, 2007 25.81 26.45 25.81 26.16 264,012 +0.24(+0.93%)
Mar 14, 2007 25.84 26.23 25.19 25.92 510,375 -0.03(-0.12%)
Mar 13, 2007 26.86 26.64 25.95 25.95 574,751 -0.91(-3.39%)
Mar 12, 2007 26.66 26.97 26.24 26.86 261,482 +0.17(+0.64%)
Mar 09, 2007 26.80 27.00 26.44 26.69 259,302 +0.12(+0.45%)
Mar 08, 2007 26.84 27.25 26.35 26.57 411,474 +0.05(+0.19%)
Mar 07, 2007 26.02 27.15 26.00 26.52 683,956 +0.31(+1.18%)
Mar 06, 2007 27.04 27.79 25.90 26.21 708,434 -0.81(-3.00%)
Mar 05, 2007 27.05 27.30 26.47 27.02 959,479 +0.01(+0.04%)
Mar 02, 2007 26.19 27.08 26.13 27.01 1,415,395 +1.27(+4.93%)
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.