Intevac Inc (NQ: IVAC )

4.850 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.070 5.160 4.970 5.000 44,364 -0.08(-1.57%)
Oct 26, 2012 5.170 5.080 5.080 5.080 19,600 -0.07(-1.36%)
Oct 25, 2012 5.050 5.190 5.050 5.150 49,771 +0.17(+3.41%)
Oct 24, 2012 5.180 5.180 4.910 4.980 38,861 -0.22(-4.23%)
Oct 23, 2012 5.190 5.340 5.170 5.200 38,212 +0.02(+0.39%)
Oct 19, 2012 5.170 5.300 5.080 5.180 66,319 -0.06(-1.15%)
Oct 18, 2012 5.270 5.300 5.210 5.240 44,975 -0.02(-0.38%)
Oct 17, 2012 5.290 5.300 5.200 5.260 37,939 -0.04(-0.75%)
Oct 16, 2012 5.240 5.300 5.180 5.300 40,232 +0.13(+2.51%)
Oct 15, 2012 5.090 5.200 5.000 5.170 53,909 +0.09(+1.77%)
Oct 12, 2012 5.150 5.180 5.020 5.080 20,810 -0.08(-1.55%)
Oct 11, 2012 5.330 5.470 5.100 5.160 60,442 -0.15(-2.82%)
Oct 10, 2012 5.510 5.600 5.250 5.310 38,625 -0.24(-4.32%)
Oct 09, 2012 5.680 5.725 5.540 5.550 21,305 -0.13(-2.29%)
Oct 08, 2012 5.750 5.805 5.670 5.680 32,151 -0.16(-2.74%)
Oct 05, 2012 6.010 6.050 5.770 5.840 25,390 -0.11(-1.85%)
Oct 04, 2012 5.910 5.960 5.770 5.950 37,152 +0.05(+0.85%)
Oct 03, 2012 5.960 6.020 5.900 5.900 24,841 -0.06(-1.01%)
Oct 02, 2012 6.030 6.040 5.890 5.960 27,110 -0.05(-0.83%)
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.