Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.320 5.600 5.280 5.600 200,200 -0.48(-7.89%)
Feb 27, 2020 5.910 6.090 5.860 6.080 74,383 -0.03(-0.49%)
Feb 26, 2020 6.000 6.150 5.840 6.110 92,483 +0.11(+1.83%)
Feb 25, 2020 6.260 6.320 5.980 6.000 69,613 -0.28(-4.46%)
Feb 24, 2020 6.660 6.770 6.250 6.280 55,013 -0.56(-8.19%)
Feb 21, 2020 6.870 6.910 6.780 6.840 102,000 -0.08(-1.16%)
Feb 20, 2020 6.950 6.990 6.860 6.920 70,044 +0.01(+0.14%)
Feb 19, 2020 6.750 6.970 6.750 6.910 123,842 +0.21(+3.13%)
Feb 18, 2020 6.540 6.720 6.350 6.700 72,515 +0.16(+2.45%)
Feb 14, 2020 6.730 6.840 6.520 6.540 58,000 -0.20(-2.97%)
Feb 13, 2020 6.900 6.970 6.722 6.740 28,931 -0.17(-2.46%)
Feb 12, 2020 6.850 6.940 6.645 6.910 55,171 +0.07(+1.02%)
Feb 11, 2020 6.750 6.900 6.721 6.840 92,158 +0.10(+1.48%)
Feb 10, 2020 6.520 6.740 6.520 6.740 41,660 +0.14(+2.12%)
Feb 07, 2020 6.560 6.620 6.470 6.600 27,400 +0.03(+0.46%)
Feb 06, 2020 6.460 6.580 6.260 6.570 49,801 +0.11(+1.70%)
Feb 05, 2020 6.310 6.510 6.300 6.460 32,147 +0.20(+3.19%)
Feb 04, 2020 6.150 6.340 6.110 6.260 68,822 +0.17(+2.79%)
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.