Intevac Inc (NQ: IVAC )

4.890 USD +0.240 (+5.16%)
Streaming Delayed Price Updated: 2:06 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.500 7.500 7.270 7.400 73,257 +0.03(+0.41%)
Oct 30, 2014 7.200 7.390 7.170 7.370 70,766 +0.17(+2.36%)
Oct 29, 2014 7.400 7.400 7.140 7.200 57,073 -0.19(-2.57%)
Oct 28, 2014 7.400 7.400 7.190 7.390 98,755 +0.04(+0.54%)
Oct 27, 2014 7.410 7.400 7.400 7.350 80,550 -0.05(-0.68%)
Oct 24, 2014 7.450 7.550 7.360 7.400 36,847 -0.08(-1.07%)
Oct 23, 2014 7.680 7.840 7.410 7.480 67,095 -0.10(-1.32%)
Oct 22, 2014 7.890 7.890 7.580 7.580 44,947 -0.26(-3.32%)
Oct 21, 2014 7.740 7.900 7.728 7.840 88,230 +0.17(+2.22%)
Oct 20, 2014 7.580 7.740 7.580 7.670 36,030 +0.03(+0.39%)
Oct 17, 2014 7.930 7.930 7.320 7.640 91,099 -0.15(-1.93%)
Oct 16, 2014 7.520 7.960 7.480 7.790 83,513 +0.21(+2.77%)
Oct 15, 2014 7.160 7.590 7.160 7.580 110,444 +0.30(+4.12%)
Oct 14, 2014 7.100 7.440 7.090 7.280 106,805 +0.27(+3.85%)
Oct 13, 2014 6.870 7.160 6.820 7.010 61,064 +0.17(+2.49%)
Oct 10, 2014 6.630 6.970 6.600 6.840 62,361 +0.15(+2.24%)
Oct 09, 2014 7.030 7.030 6.665 6.690 58,158 -0.34(-4.84%)
Oct 08, 2014 6.810 7.040 6.600 7.030 62,239 +0.19(+2.78%)
Oct 07, 2014 6.910 7.050 6.830 6.840 71,453 +0.01(+0.15%)
Oct 06, 2014 6.830 7.060 6.720 6.830 97,555 -0.01(-0.15%)
Oct 03, 2014 6.890 6.925 6.690 6.840 88,232 +0.04(+0.59%)
Oct 02, 2014 6.380 6.950 6.358 6.800 116,999 +0.40(+6.25%)
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.