Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.610 4.830 4.570 4.730 185,745 +0.14(+3.05%)
Nov 29, 2012 4.600 4.675 4.500 4.590 31,782 +0.04(+0.88%)
Nov 28, 2012 4.420 4.570 4.380 4.550 36,368 +0.09(+2.02%)
Nov 27, 2012 4.430 4.590 4.430 4.460 65,765 +0.01(+0.22%)
Nov 26, 2012 4.360 4.450 4.310 4.450 59,159 +0.06(+1.37%)
Nov 23, 2012 4.460 4.550 4.380 4.390 40,086 -0.04(-0.79%)
Nov 21, 2012 4.500 4.590 4.410 4.425 37,785 -0.12(-2.53%)
Nov 20, 2012 4.500 4.640 4.440 4.540 24,786 +0.01(+0.22%)
Nov 19, 2012 4.550 4.600 4.410 4.530 76,394 +0.04(+0.89%)
Nov 16, 2012 4.540 4.650 4.460 4.490 77,166 -0.09(-1.97%)
Nov 15, 2012 4.790 4.800 4.510 4.580 86,964 -0.22(-4.58%)
Nov 14, 2012 4.800 4.840 4.730 4.800 72,487 +0.03(+0.63%)
Nov 13, 2012 4.740 4.830 4.740 4.770 19,873 +0.00(+0.00%)
Nov 12, 2012 4.820 4.920 4.760 4.770 33,910 -0.12(-2.45%)
Nov 09, 2012 4.750 4.980 4.750 4.890 23,477 +0.13(+2.73%)
Nov 08, 2012 4.820 4.910 4.750 4.760 57,753 -0.14(-2.86%)
Nov 07, 2012 4.850 4.960 4.570 4.900 100,026 -0.05(-1.01%)
Nov 06, 2012 5.050 5.150 4.890 4.950 65,002 +0.02(+0.41%)
Nov 05, 2012 4.700 5.010 4.690 4.930 23,829 +0.22(+4.67%)
Nov 02, 2012 4.850 5.000 4.680 4.710 71,164 -0.13(-2.69%)
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.