Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.050 5.050 4.625 4.700 416,600 +0.20(+4.44%)
Jul 30, 2018 4.600 4.650 4.500 4.500 504,921 -0.15(-3.23%)
Jul 27, 2018 4.700 4.700 4.600 4.650 96,300 +0.00(+0.00%)
Jul 26, 2018 4.600 4.750 4.600 4.650 132,707 +0.05(+1.09%)
Jul 25, 2018 4.785 4.785 4.600 4.600 131,783 -0.15(-3.16%)
Jul 24, 2018 4.850 4.925 4.750 4.750 151,077 -0.12(-2.56%)
Jul 23, 2018 5.000 5.000 4.750 4.875 130,799 -0.08(-1.52%)
Jul 20, 2018 5.000 4.850 4.950 52,599 +0.05(+1.02%)
Jul 19, 2018 4.900 5.080 4.900 4.900 195,146 -0.05(-1.01%)
Jul 18, 2018 4.950 5.000 4.900 4.950 139,000 -0.02(-0.50%)
Jul 17, 2018 4.850 5.000 4.825 4.975 87,361 +0.12(+2.58%)
Jul 16, 2018 4.850 4.900 4.775 4.850 85,646 +0.00(+0.00%)
Jul 13, 2018 4.850 4.900 4.800 4.850 78,326 +0.00(+0.00%)
Jul 12, 2018 4.850 4.900 4.750 4.850 106,486 +0.05(+1.04%)
Jul 11, 2018 4.900 4.950 4.750 4.800 109,937 -0.10(-2.04%)
Jul 10, 2018 4.900 5.050 4.900 4.900 114,574 -0.05(-1.01%)
Jul 09, 2018 4.850 5.000 4.850 4.950 237,147 +0.10(+2.06%)
Jul 06, 2018 4.900 4.950 4.850 4.850 112,609 +0.00(+0.00%)
Jul 05, 2018 4.750 4.900 4.750 4.850 114,890 +0.15(+3.19%)
Jul 03, 2018 4.700 4.700 4.700 0 -0.15(-3.09%)
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.