Intevac Inc (NQ: IVAC )

5.260 USD +0.150 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.03 14.30 13.16 13.28 468,512 -0.66(-4.73%)
Apr 29, 2008 12.86 13.97 12.52 13.94 1,874,372 -2.54(-15.41%)
Apr 28, 2008 16.92 17.01 15.97 16.48 352,884 -0.20(-1.20%)
Apr 25, 2008 17.40 17.40 16.35 16.68 349,198 -0.78(-4.47%)
Apr 24, 2008 16.96 17.64 16.93 17.46 373,883 +0.51(+3.01%)
Apr 23, 2008 16.04 16.97 16.04 16.95 326,667 +0.79(+4.89%)
Apr 22, 2008 16.36 16.36 15.66 16.16 293,027 -0.31(-1.88%)
Apr 21, 2008 15.88 16.67 15.68 16.47 581,629 -0.93(-5.34%)
Apr 18, 2008 16.00 17.73 16.00 17.40 431,824 +1.55(+9.78%)
Apr 17, 2008 15.38 15.94 15.25 15.85 171,089 +0.47(+3.06%)
Apr 16, 2008 15.00 15.70 14.93 15.38 223,002 +0.54(+3.64%)
Apr 15, 2008 15.32 15.32 14.43 14.84 195,015 -0.41(-2.69%)
Apr 14, 2008 14.59 15.72 14.52 15.25 324,138 +0.63(+4.31%)
Apr 11, 2008 14.60 15.60 14.53 14.62 314,644 -1.05(-6.70%)
Apr 10, 2008 15.40 15.81 15.06 15.67 209,343 +0.19(+1.23%)
Apr 09, 2008 15.06 15.68 15.02 15.48 329,775 +0.41(+2.72%)
Apr 08, 2008 14.49 15.18 14.10 15.07 477,346 +1.54(+11.38%)
Apr 07, 2008 13.52 14.14 13.47 13.53 108,698 +0.13(+0.97%)
Apr 04, 2008 13.73 13.73 13.17 13.40 145,349 -0.35(-2.55%)
Apr 03, 2008 13.61 13.89 13.40 13.75 98,456 -0.01(-0.07%)
Apr 02, 2008 13.90 13.90 13.48 13.76 142,103 -0.18(-1.29%)
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.