Intevac Inc (NQ: IVAC )

4.860 USD +0.150 (+3.18%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.500 4.600 4.390 4.530 0 +0.05(+1.12%)
Apr 29, 2013 4.480 4.510 4.430 4.480 37,922 +0.01(+0.22%)
Apr 26, 2013 4.590 4.590 4.460 4.470 56,367 -0.13(-2.83%)
Apr 25, 2013 4.620 4.770 4.490 4.600 58,190 -0.02(-0.43%)
Apr 24, 2013 4.620 4.630 4.560 4.620 42,937 +0.01(+0.22%)
Apr 23, 2013 4.590 4.640 4.540 4.610 17,163 +0.07(+1.54%)
Apr 22, 2013 4.560 4.580 4.490 4.540 36,502 -0.03(-0.66%)
Apr 19, 2013 4.450 4.570 4.430 4.570 54,493 +0.11(+2.47%)
Apr 18, 2013 4.750 4.750 4.290 4.460 51,459 +0.05(+1.13%)
Apr 17, 2013 4.280 4.606 4.250 4.410 123,742 +0.07(+1.61%)
Apr 16, 2013 4.340 4.399 4.280 4.340 64,353 +0.03(+0.70%)
Apr 15, 2013 4.440 4.490 4.290 4.310 60,028 -0.17(-3.79%)
Apr 12, 2013 4.400 4.700 4.390 4.480 38,019 +0.07(+1.59%)
Apr 11, 2013 4.530 4.540 4.390 4.410 20,976 -0.11(-2.43%)
Apr 10, 2013 4.330 4.550 4.330 4.520 43,505 +0.22(+5.12%)
Apr 09, 2013 4.380 4.380 4.250 4.300 37,108 -0.09(-2.05%)
Apr 08, 2013 4.380 4.400 4.290 4.390 47,146 +0.04(+0.92%)
Apr 05, 2013 4.250 4.460 4.250 4.350 102,145 -0.01(-0.23%)
Apr 04, 2013 4.370 4.400 4.266 4.360 56,598 +0.01(+0.23%)
Apr 03, 2013 4.490 4.490 4.308 4.350 172,608 -0.11(-2.47%)
Apr 02, 2013 4.590 4.620 4.450 4.460 71,469 -0.13(-2.83%)
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.