Intevac Inc (NQ: IVAC )

4.890 USD +0.080 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.330 6.330 6.130 6.200 44,142 -0.04(-0.64%)
Aug 30, 2012 6.360 6.360 6.220 6.240 12,499 -0.16(-2.50%)
Aug 29, 2012 6.320 6.400 6.260 6.400 35,671 +0.05(+0.79%)
Aug 27, 2012 6.450 6.500 6.230 6.350 31,948 -0.08(-1.24%)
Aug 24, 2012 6.160 6.450 6.160 6.430 33,527 +0.23(+3.71%)
Aug 23, 2012 6.300 6.300 6.050 6.200 52,984 -0.13(-2.05%)
Aug 22, 2012 6.260 6.450 6.220 6.330 28,167 +0.04(+0.64%)
Aug 21, 2012 6.250 6.480 6.250 6.290 66,770 +0.09(+1.45%)
Aug 20, 2012 6.100 6.220 6.050 6.200 25,370 +0.02(+0.32%)
Aug 17, 2012 5.960 6.250 5.860 6.180 47,118 +0.20(+3.34%)
Aug 16, 2012 5.830 6.000 5.760 5.980 26,187 +0.16(+2.75%)
Aug 15, 2012 5.650 5.930 5.510 5.820 36,158 +0.15(+2.65%)
Aug 14, 2012 5.860 5.928 5.590 5.670 77,884 -0.15(-2.58%)
Aug 13, 2012 6.060 6.180 5.750 5.820 30,936 -0.27(-4.43%)
Aug 10, 2012 6.100 6.150 5.970 6.090 21,064 -0.03(-0.49%)
Aug 09, 2012 6.030 6.180 6.030 6.120 36,633 +0.05(+0.82%)
Aug 08, 2012 5.980 6.180 5.930 6.070 54,026 +0.03(+0.50%)
Aug 07, 2012 5.700 6.100 5.670 6.040 104,363 +0.42(+7.47%)
Aug 06, 2012 5.400 5.710 5.300 5.620 90,114 +0.21(+3.88%)
Aug 03, 2012 5.230 5.490 5.200 5.410 100,801 +0.31(+6.08%)
Aug 02, 2012 5.400 5.400 5.100 5.100 149,882 -0.30(-5.56%)
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.