Intevac Inc (NQ: IVAC )

6.480 USD -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.55 12.60 12.30 12.50 110,699 +0.00(+0.00%)
Mar 30, 2017 12.40 12.58 12.25 12.50 126,360 +0.15(+1.21%)
Mar 29, 2017 12.15 12.40 12.05 12.35 143,513 +0.25(+2.07%)
Mar 28, 2017 11.95 12.15 11.85 12.10 107,323 +0.15(+1.26%)
Mar 27, 2017 11.85 12.15 11.85 11.95 128,119 -0.15(-1.24%)
Mar 24, 2017 11.70 12.40 11.70 12.10 247,050 +0.40(+3.42%)
Mar 23, 2017 11.50 11.80 11.30 11.70 160,789 +0.10(+0.86%)
Mar 22, 2017 11.60 11.87 11.25 11.60 172,214 -0.10(-0.85%)
Mar 21, 2017 12.20 12.40 11.55 11.70 173,053 -0.45(-3.70%)
Mar 20, 2017 11.40 12.22 11.15 12.15 316,315 +0.70(+6.11%)
Mar 17, 2017 11.70 11.85 11.40 11.45 232,281 -0.25(-2.14%)
Mar 16, 2017 11.60 12.00 11.25 11.70 187,181 +0.20(+1.74%)
Mar 15, 2017 11.55 11.65 11.20 11.50 185,859 +0.10(+0.88%)
Mar 14, 2017 11.30 11.60 10.90 11.40 179,195 +0.25(+2.24%)
Mar 13, 2017 10.80 11.95 10.75 11.15 492,344 +0.65(+6.19%)
Mar 10, 2017 10.70 10.85 10.40 10.50 200,680 +0.00(+0.00%)
Mar 09, 2017 10.95 10.95 10.50 10.50 168,697 -0.45(-4.11%)
Mar 08, 2017 11.10 11.30 10.85 10.95 194,496 +0.05(+0.46%)
Mar 07, 2017 11.10 11.55 10.85 10.90 399,013 -0.10(-0.91%)
Mar 06, 2017 11.05 11.36 10.90 11.00 532,996 +0.50(+4.76%)
Mar 03, 2017 10.50 10.55 10.25 10.50 79,412 +0.00(+0.00%)
Mar 02, 2017 10.60 10.60 10.42 10.50 59,492 -0.10(-0.94%)
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.