Intevac Inc (NQ: IVAC )

4.910 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.65 11.84 11.46 11.68 165,799 -0.13(-1.10%)
Aug 28, 2009 11.55 12.11 11.37 11.81 109,188 +0.31(+2.70%)
Aug 27, 2009 11.43 11.59 10.99 11.50 94,120 +0.04(+0.35%)
Aug 26, 2009 11.41 11.69 11.22 11.46 48,819 +0.00(+0.00%)
Aug 25, 2009 11.74 11.76 11.36 11.46 105,393 -0.18(-1.55%)
Aug 24, 2009 11.44 11.87 11.31 11.64 65,796 +0.20(+1.75%)
Aug 21, 2009 11.46 11.48 11.23 11.44 120,997 +0.19(+1.69%)
Aug 20, 2009 11.14 11.36 11.06 11.25 64,955 +0.05(+0.45%)
Aug 19, 2009 11.00 11.38 10.73 11.20 38,303 +0.01(+0.09%)
Aug 18, 2009 10.75 11.25 10.68 11.19 34,595 +0.49(+4.58%)
Aug 17, 2009 10.63 10.80 10.41 10.70 32,990 -0.17(-1.56%)
Aug 14, 2009 11.08 11.19 10.55 10.87 51,603 -0.19(-1.72%)
Aug 13, 2009 11.08 11.35 10.82 11.06 111,017 +0.04(+0.36%)
Aug 12, 2009 10.58 11.22 10.34 11.02 86,088 +0.48(+4.55%)
Aug 11, 2009 10.81 10.81 10.23 10.54 43,586 -0.37(-3.39%)
Aug 10, 2009 11.17 11.48 10.73 10.91 65,755 -0.38(-3.37%)
Aug 07, 2009 11.00 11.47 10.74 11.29 62,701 +0.52(+4.83%)
Aug 06, 2009 11.16 11.16 10.37 10.77 54,631 -0.37(-3.32%)
Aug 05, 2009 11.37 11.38 10.97 11.14 83,257 -0.31(-2.71%)
Aug 04, 2009 11.43 11.60 10.98 11.45 103,747 -0.13(-1.12%)
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.