Intevac Inc (NQ: IVAC )

4.650 USD -0.150 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 6.720 6.770 6.360 6.370 0 -0.37(-5.49%)
Jul 30, 2013 6.460 6.750 6.230 6.740 0 +0.53(+8.53%)
Jul 29, 2013 6.420 6.420 5.920 6.210 0 -0.20(-3.12%)
Jul 26, 2013 6.180 6.460 5.920 6.410 0 +0.15(+2.40%)
Jul 25, 2013 6.140 6.330 6.110 6.260 0 +0.09(+1.46%)
Jul 24, 2013 6.340 6.340 6.080 6.170 0 -0.20(-3.14%)
Jul 23, 2013 6.540 6.550 6.350 6.370 0 -0.10(-1.55%)
Jul 22, 2013 6.560 6.660 6.440 6.470 0 -0.11(-1.67%)
Jul 19, 2013 6.580 6.680 6.320 6.580 0 -0.05(-0.75%)
Jul 18, 2013 6.610 6.800 6.610 6.630 0 +0.04(+0.68%)
Jul 17, 2013 6.540 6.750 6.461 6.585 65,070 +0.12(+1.93%)
Jul 16, 2013 6.520 6.550 6.450 6.460 0 -0.09(-1.37%)
Jul 15, 2013 6.420 6.620 6.200 6.550 0 +0.19(+2.99%)
Jul 12, 2013 6.500 6.590 6.270 6.360 0 -0.20(-3.05%)
Jul 11, 2013 6.380 6.580 6.210 6.560 0 +0.29(+4.63%)
Jul 10, 2013 6.190 6.380 6.140 6.270 0 +0.13(+2.12%)
Jul 09, 2013 5.780 6.240 5.770 6.140 0 +0.37(+6.41%)
Jul 08, 2013 5.650 5.850 5.540 5.770 131,561 +0.11(+1.94%)
Jul 05, 2013 5.790 5.949 5.580 5.660 0 -0.02(-0.35%)
Jul 03, 2013 5.570 5.720 5.520 5.680 0 +0.08(+1.43%)
Jul 02, 2013 5.730 5.850 5.540 5.600 0 -0.12(-2.18%)
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.