Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.19 12.45 12.10 12.41 36,497 +0.18(+1.47%)
Mar 30, 2011 12.50 12.61 12.10 12.23 125,472 -0.25(-2.00%)
Mar 29, 2011 12.39 12.64 12.25 12.48 25,232 +0.10(+0.81%)
Mar 28, 2011 12.43 12.82 12.31 12.38 51,917 -0.04(-0.32%)
Mar 25, 2011 12.62 12.92 12.40 12.42 48,314 -0.13(-1.04%)
Mar 24, 2011 12.46 12.78 12.33 12.55 98,006 +0.15(+1.21%)
Mar 23, 2011 11.99 12.41 11.70 12.40 75,046 +0.36(+2.95%)
Mar 22, 2011 12.03 12.17 11.91 12.04 49,657 -0.01(-0.04%)
Mar 21, 2011 12.03 12.06 11.73 12.05 77,586 +0.45(+3.88%)
Mar 18, 2011 11.27 11.61 11.10 11.60 126,548 +0.49(+4.41%)
Mar 17, 2011 11.25 11.47 11.07 11.11 36,337 +0.08(+0.73%)
Mar 16, 2011 11.42 11.69 11.00 11.03 84,600 -0.44(-3.84%)
Mar 15, 2011 11.40 11.75 11.37 11.47 59,384 -0.23(-1.97%)
Mar 14, 2011 11.94 12.12 11.70 11.70 99,313 -0.36(-2.99%)
Mar 11, 2011 11.90 12.21 11.82 12.06 68,069 +0.09(+0.75%)
Mar 10, 2011 12.35 12.35 11.85 11.97 210,883 -0.38(-3.08%)
Mar 09, 2011 12.45 12.45 12.28 12.35 88,425 -0.12(-1.00%)
Mar 08, 2011 12.27 12.66 12.00 12.47 153,399 +0.04(+0.36%)
Mar 07, 2011 12.95 12.95 12.18 12.43 333,285 -0.54(-4.16%)
Mar 04, 2011 12.73 12.97 12.43 12.97 85,414 +0.19(+1.49%)
Mar 03, 2011 12.73 13.31 12.24 12.78 118,477 +0.20(+1.59%)
Mar 02, 2011 12.49 12.70 12.36 12.58 41,630 +0.02(+0.16%)
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.