Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.200 6.217 5.960 6.000 81,164 -0.01(-0.17%)
Aug 28, 2020 6.020 6.060 5.610 6.010 31,400 +0.05(+0.84%)
Aug 27, 2020 6.120 6.190 5.960 5.960 25,051 -0.13(-2.13%)
Aug 26, 2020 6.120 6.200 6.090 6.090 47,033 -0.02(-0.33%)
Aug 25, 2020 5.920 6.195 5.900 6.110 91,798 +0.20(+3.38%)
Aug 24, 2020 5.820 6.070 5.790 5.910 91,863 +0.09(+1.55%)
Aug 21, 2020 5.850 5.870 5.750 5.820 42,300 -0.03(-0.51%)
Aug 20, 2020 5.930 5.970 5.780 5.850 21,117 -0.15(-2.50%)
Aug 19, 2020 5.950 6.050 5.905 6.000 27,235 +0.05(+0.84%)
Aug 18, 2020 6.090 6.090 5.910 5.950 33,159 -0.10(-1.65%)
Aug 17, 2020 6.000 6.120 5.960 6.050 54,565 +0.07(+1.17%)
Aug 14, 2020 5.750 5.980 5.700 5.980 46,400 +0.26(+4.55%)
Aug 13, 2020 5.770 5.890 5.690 5.720 32,679 -0.09(-1.55%)
Aug 12, 2020 5.950 5.970 5.790 5.810 47,271 -0.07(-1.19%)
Aug 11, 2020 5.970 6.050 5.840 5.880 58,573 -0.05(-0.84%)
Aug 10, 2020 5.880 6.050 5.880 5.930 28,001 +0.10(+1.72%)
Aug 07, 2020 5.650 5.920 5.650 5.830 32,200 +0.16(+2.82%)
Aug 06, 2020 5.670 5.675 5.610 5.670 19,767 +0.01(+0.18%)
Aug 05, 2020 5.980 6.055 5.640 5.660 53,121 -0.24(-4.07%)
Aug 04, 2020 5.890 5.990 5.850 5.900 35,535 -0.03(-0.51%)
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.