Intevac Inc (NQ: IVAC )

4.650 USD -0.050 (-1.06%)
Official Closing Price Updated: 4:39 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.18 12.23 11.48 11.50 302,234 -0.62(-5.12%)
May 29, 2008 11.66 12.23 11.59 12.12 200,870 +0.40(+3.41%)
May 28, 2008 11.97 12.09 11.57 11.72 265,058 -0.22(-1.84%)
May 27, 2008 12.16 12.35 11.82 11.94 248,177 -0.24(-1.97%)
May 26, 2008 12.43 12.56 11.99 12.18 199,701 +0.00(+0.00%)
May 23, 2008 12.43 12.56 11.99 12.18 199,701 -0.36(-2.87%)
May 22, 2008 11.99 12.58 11.77 12.54 275,019 +0.47(+3.89%)
May 21, 2008 12.17 12.60 11.96 12.07 176,570 -0.12(-0.98%)
May 20, 2008 11.91 12.24 11.91 12.19 234,959 +0.19(+1.58%)
May 19, 2008 12.36 12.49 11.91 12.00 234,148 -0.39(-3.15%)
May 16, 2008 12.61 12.64 12.11 12.39 169,941 -0.13(-1.04%)
May 15, 2008 12.64 12.79 12.18 12.52 160,855 -0.15(-1.18%)
May 14, 2008 12.67 12.88 12.46 12.67 258,117 +0.10(+0.80%)
May 13, 2008 12.23 12.62 12.09 12.57 158,786 +0.35(+2.86%)
May 12, 2008 11.92 12.22 11.76 12.22 194,031 +0.28(+2.35%)
May 09, 2008 12.13 12.20 11.82 11.94 231,305 -0.39(-3.16%)
May 08, 2008 12.62 12.62 12.01 12.33 235,208 -0.27(-2.14%)
May 07, 2008 13.15 13.15 12.50 12.60 227,119 -0.55(-4.18%)
May 06, 2008 13.24 13.24 12.60 13.15 318,440 -0.21(-1.57%)
May 05, 2008 13.64 13.64 12.81 13.36 518,765 -0.36(-2.62%)
May 02, 2008 13.99 14.07 13.71 13.72 330,522 -0.19(-1.37%)
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.