Intevac Inc (NQ: IVAC )

6.345 USD +0.195 (+3.17%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.400 6.650 6.375 6.550 281,058 +0.15(+2.34%)
Apr 27, 2018 6.400 6.695 6.300 6.400 163,371 +0.05(+0.79%)
Apr 26, 2018 6.100 6.500 6.100 6.350 259,591 +0.20(+3.25%)
Apr 25, 2018 6.150 6.550 6.000 6.150 102,713 +0.00(+0.00%)
Apr 24, 2018 6.150 6.450 6.100 6.150 104,850 +0.05(+0.82%)
Apr 23, 2018 6.250 6.300 5.950 6.100 785,912 -0.15(-2.40%)
Apr 20, 2018 6.150 6.300 6.100 6.250 111,003 +0.05(+0.81%)
Apr 19, 2018 6.300 6.350 6.100 6.200 113,937 -0.10(-1.59%)
Apr 18, 2018 6.400 6.450 6.300 6.300 91,167 +0.00(+0.00%)
Apr 17, 2018 6.400 6.500 6.300 6.300 119,012 -0.08(-1.18%)
Apr 16, 2018 6.350 6.400 6.300 6.375 110,272 +0.03(+0.39%)
Apr 13, 2018 6.450 6.500 6.300 6.350 53,295 -0.15(-2.31%)
Apr 12, 2018 6.500 6.600 6.450 6.500 63,095 +0.05(+0.78%)
Apr 11, 2018 6.450 6.500 6.375 6.450 61,209 +0.00(+0.00%)
Apr 10, 2018 6.400 6.450 6.350 6.450 81,039 +0.15(+2.38%)
Apr 09, 2018 6.350 6.600 6.300 6.300 181,472 +0.00(+0.00%)
Apr 06, 2018 6.400 6.475 6.250 6.300 157,755 -0.15(-2.33%)
Apr 05, 2018 6.650 6.650 6.350 6.450 93,336 -0.15(-2.27%)
Apr 04, 2018 6.700 6.700 6.350 6.600 158,947 -0.08(-1.12%)
Apr 03, 2018 6.650 6.700 6.450 6.675 96,592 +0.02(+0.38%)
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.