Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.990 6.070 5.980 6.020 46,074 -0.01(-0.17%)
Nov 27, 2020 6.270 6.360 5.880 6.030 67,800 -0.31(-4.89%)
Nov 25, 2020 6.060 6.410 6.030 6.340 77,400 +0.21(+3.43%)
Nov 24, 2020 6.020 6.220 6.020 6.130 53,225 +0.05(+0.82%)
Nov 23, 2020 6.050 6.200 6.000 6.080 38,368 +0.04(+0.66%)
Nov 20, 2020 5.840 6.060 5.800 6.040 49,400 +0.07(+1.17%)
Nov 19, 2020 6.100 6.205 5.910 5.970 15,947 -0.19(-3.08%)
Nov 18, 2020 6.190 6.250 6.140 6.160 31,456 -0.02(-0.32%)
Nov 17, 2020 6.060 6.220 5.980 6.180 35,182 +0.06(+0.98%)
Nov 16, 2020 5.740 6.130 5.740 6.120 84,124 +0.44(+7.75%)
Nov 13, 2020 5.590 5.740 5.590 5.680 29,400 +0.15(+2.71%)
Nov 12, 2020 5.560 5.670 5.450 5.530 30,493 -0.06(-1.07%)
Nov 11, 2020 5.870 5.870 5.480 5.590 48,250 -0.25(-4.28%)
Nov 10, 2020 5.760 5.980 5.740 5.840 58,174 +0.05(+0.86%)
Nov 09, 2020 5.490 6.000 5.276 5.790 125,197 +0.70(+13.75%)
Nov 06, 2020 5.080 5.145 5.010 5.090 20,100 +0.03(+0.59%)
Nov 05, 2020 5.020 5.139 4.790 5.060 119,168 +0.03(+0.60%)
Nov 04, 2020 5.160 5.240 5.010 5.030 38,764 -0.21(-4.01%)
Nov 03, 2020 5.270 5.335 5.020 5.240 68,616 +0.08(+1.55%)
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.