Intevac Inc (NQ: IVAC )

4.840 USD -0.050 (-1.02%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.140 6.140 5.820 5.920 49,800 -0.25(-4.05%)
Jul 30, 2020 6.330 6.330 6.030 6.170 65,555 -0.02(-0.32%)
Jul 29, 2020 6.230 6.300 6.030 6.190 86,631 +0.01(+0.16%)
Jul 28, 2020 5.640 6.250 5.350 6.180 270,501 +0.54(+9.57%)
Jul 27, 2020 5.330 5.640 5.290 5.640 88,525 +0.33(+6.21%)
Jul 24, 2020 5.520 5.520 5.280 5.310 29,900 -0.24(-4.32%)
Jul 23, 2020 5.520 5.680 5.482 5.550 33,227 +0.00(+0.00%)
Jul 22, 2020 5.330 5.570 5.270 5.550 47,452 +0.18(+3.35%)
Jul 21, 2020 5.300 5.500 5.190 5.370 70,053 +0.10(+1.90%)
Jul 20, 2020 5.080 5.280 5.080 5.270 69,273 +0.16(+3.13%)
Jul 17, 2020 5.070 5.130 5.000 5.110 57,500 +0.02(+0.39%)
Jul 16, 2020 5.140 5.140 5.010 5.090 23,628 -0.05(-0.97%)
Jul 15, 2020 5.220 5.240 5.110 5.140 77,206 +0.04(+0.78%)
Jul 14, 2020 5.090 5.160 5.040 5.100 69,142 +0.10(+2.00%)
Jul 13, 2020 5.090 5.150 5.000 5.000 56,939 -0.04(-0.79%)
Jul 10, 2020 5.010 5.081 4.860 5.040 53,900 +0.02(+0.40%)
Jul 09, 2020 5.130 5.130 4.820 5.020 110,595 -0.12(-2.33%)
Jul 08, 2020 5.080 5.270 4.940 5.140 83,001 +0.04(+0.78%)
Jul 07, 2020 5.290 5.370 5.070 5.100 72,791 -0.24(-4.49%)
Jul 06, 2020 5.470 5.470 5.270 5.340 52,162 -0.01(-0.19%)
Jul 02, 2020 5.070 5.390 4.950 5.350 53,800 +0.33(+6.57%)
Jul 01, 2020 5.440 5.530 4.980 5.020 63,913 -0.44(-8.06%)
Jun 30, 2020 5.430 5.580 5.350 5.460 119,280 +0.00(+0.00%)
Jun 29, 2020 5.440 5.560 5.230 5.460 137,763 +0.06(+1.11%)
Jun 26, 2020 5.570 5.680 5.120 5.400 2,569,000 -0.19(-3.40%)
Jun 25, 2020 5.550 5.680 5.390 5.590 205,731 +0.07(+1.27%)
Jun 24, 2020 5.560 5.570 5.430 5.520 115,508 -0.01(-0.18%)
Jun 23, 2020 5.630 5.700 5.280 5.530 132,451 -0.05(-0.90%)
Jun 22, 2020 5.820 5.850 5.520 5.580 42,467 -0.17(-2.96%)
Jun 19, 2020 5.520 5.900 5.520 5.750 83,100 +0.23(+4.17%)
Jun 18, 2020 5.780 5.850 5.440 5.520 73,109 -0.22(-3.83%)
Jun 17, 2020 5.700 5.910 5.595 5.740 57,648 +0.06(+1.06%)
Jun 16, 2020 5.790 5.940 5.650 5.680 61,325 +0.01(+0.18%)
Jun 15, 2020 5.570 5.780 5.470 5.670 115,798 +0.13(+2.35%)
Jun 12, 2020 5.830 5.980 5.500 5.540 86,000 -0.16(-2.81%)
Jun 11, 2020 5.550 5.990 5.550 5.700 365,535 -0.26(-4.36%)
Jun 10, 2020 5.530 6.070 5.530 5.960 156,914 +0.38(+6.81%)
Jun 09, 2020 5.960 6.040 5.580 5.580 43,391 -0.42(-7.00%)
Jun 08, 2020 5.660 6.150 5.660 6.000 105,107 +0.36(+6.38%)
Jun 05, 2020 5.200 5.640 5.200 5.640 202,400 +0.50(+9.73%)
Jun 04, 2020 5.430 5.430 5.060 5.140 63,484 -0.23(-4.28%)
Jun 03, 2020 5.360 5.440 5.250 5.370 30,235 +0.12(+2.29%)
Jun 02, 2020 5.090 5.360 5.070 5.250 35,788 +0.18(+3.55%)
Jun 01, 2020 5.200 5.340 5.070 5.070 58,017 -0.14(-2.69%)
May 29, 2020 5.270 5.300 5.160 5.210 25,000 -0.06(-1.14%)
May 28, 2020 5.300 5.430 5.250 5.270 40,836 +0.01(+0.19%)
May 27, 2020 5.250 5.285 5.180 5.260 50,962 +0.07(+1.35%)
May 26, 2020 5.270 5.315 5.120 5.190 52,189 +0.02(+0.39%)
May 22, 2020 5.100 5.230 5.010 5.170 58,800 +0.04(+0.78%)
May 21, 2020 5.150 5.210 5.110 5.130 38,435 -0.08(-1.54%)
May 20, 2020 5.160 5.240 5.060 5.210 56,906 +0.07(+1.36%)
May 19, 2020 5.200 5.260 5.090 5.140 31,649 -0.05(-0.96%)
May 18, 2020 5.180 5.260 4.980 5.190 54,531 +0.12(+2.37%)
May 15, 2020 5.000 5.160 5.000 5.070 38,600 -0.02(-0.39%)
May 14, 2020 5.110 5.140 4.890 5.090 46,708 -0.17(-3.23%)
May 13, 2020 5.250 5.350 5.150 5.260 214,188 +0.02(+0.38%)
May 12, 2020 5.440 5.440 5.240 5.240 80,977 -0.14(-2.60%)
May 11, 2020 5.390 5.515 5.340 5.380 137,845 -0.01(-0.19%)
May 08, 2020 5.400 5.450 5.290 5.390 94,800 +0.10(+1.89%)
May 07, 2020 5.240 5.290 5.110 5.290 73,914 +0.06(+1.15%)
May 06, 2020 5.300 5.300 5.190 5.230 27,010 -0.08(-1.51%)
May 05, 2020 5.330 5.370 5.220 5.310 60,305 +0.06(+1.14%)
May 04, 2020 5.200 5.300 4.996 5.250 34,174 -0.04(-0.76%)
May 01, 2020 5.410 5.410 5.210 5.290 55,900 -0.21(-3.82%)
Apr 30, 2020 5.270 5.500 4.870 5.500 122,167 +0.20(+3.77%)
Apr 29, 2020 5.480 5.545 5.210 5.300 107,460 -0.14(-2.57%)
Apr 28, 2020 5.420 5.630 5.180 5.440 94,179 +0.06(+1.12%)
Apr 27, 2020 5.390 5.467 5.250 5.380 122,195 +0.10(+1.89%)
Apr 24, 2020 5.300 5.351 5.250 5.280 64,700 +0.09(+1.73%)
Apr 23, 2020 5.180 5.440 5.080 5.190 69,679 +0.14(+2.77%)
Apr 22, 2020 5.150 5.170 4.850 5.050 43,150 +0.01(+0.20%)
Apr 21, 2020 5.060 5.200 4.845 5.040 118,641 -0.07(-1.37%)
Apr 20, 2020 5.060 5.150 4.970 5.110 51,434 +0.03(+0.59%)
Apr 17, 2020 5.000 5.200 4.975 5.080 128,000 +0.09(+1.80%)
Apr 16, 2020 5.000 5.000 4.825 4.990 36,477 +0.04(+0.81%)
Apr 15, 2020 4.890 4.950 4.590 4.950 30,021 +0.07(+1.33%)
Apr 14, 2020 4.620 4.950 4.620 4.885 65,797 +0.31(+6.89%)
Apr 13, 2020 4.570 4.610 4.450 4.570 115,198 +0.03(+0.66%)
Apr 09, 2020 4.430 4.600 4.100 4.540 63,000 +0.06(+1.34%)
Apr 08, 2020 4.260 4.490 4.130 4.480 44,610 +0.31(+7.43%)
Apr 07, 2020 4.350 4.350 4.000 4.170 46,601 +0.10(+2.46%)
Apr 06, 2020 4.100 4.390 3.960 4.070 48,907 +0.06(+1.50%)
Apr 03, 2020 3.960 4.010 3.850 4.010 40,400 +0.06(+1.52%)
Apr 02, 2020 3.960 4.283 3.910 3.950 40,680 -0.05(-1.25%)
Apr 01, 2020 4.010 4.053 3.850 4.000 47,960 -0.09(-2.20%)
Mar 31, 2020 4.170 4.270 4.020 4.090 89,447 -0.09(-2.15%)
Mar 30, 2020 4.250 4.270 4.100 4.180 46,013 -0.14(-3.24%)
Mar 27, 2020 4.280 4.340 4.000 4.320 34,700 -0.02(-0.46%)
Mar 26, 2020 4.200 4.590 4.100 4.340 146,467 +0.15(+3.58%)
Mar 25, 2020 3.850 4.465 3.850 4.190 123,702 +0.39(+10.26%)
Mar 24, 2020 3.490 3.880 3.490 3.800 190,225 +0.42(+12.43%)
Mar 23, 2020 3.520 3.550 3.340 3.380 62,681 -0.12(-3.43%)
Mar 20, 2020 3.420 3.580 3.350 3.500 51,000 +0.08(+2.34%)
Mar 19, 2020 3.240 3.550 3.170 3.420 159,896 +0.03(+0.88%)
Mar 18, 2020 3.840 3.880 3.370 3.390 98,907 -0.63(-15.67%)
Mar 17, 2020 3.790 4.060 3.460 4.020 72,404 +0.30(+8.06%)
Mar 16, 2020 3.870 3.900 3.335 3.720 125,842 -0.54(-12.68%)
Mar 13, 2020 4.680 4.680 4.250 4.260 276,100 -0.13(-2.96%)
Mar 12, 2020 4.650 4.650 4.220 4.390 80,275 -0.36(-7.58%)
Mar 11, 2020 5.210 5.210 4.750 4.750 45,186 -0.47(-9.00%)
Mar 10, 2020 5.270 5.340 5.100 5.220 39,187 +0.04(+0.77%)
Mar 09, 2020 5.320 5.330 5.160 5.180 63,656 -0.34(-6.16%)
Mar 06, 2020 5.450 5.578 5.450 5.520 52,900 -0.03(-0.54%)
Mar 05, 2020 5.690 5.790 5.490 5.550 36,852 -0.21(-3.65%)
Mar 04, 2020 5.700 5.830 5.610 5.760 20,982 +0.10(+1.77%)
Mar 03, 2020 5.440 5.690 5.374 5.660 68,576 +0.18(+3.28%)
Mar 02, 2020 5.410 5.870 5.372 5.480 102,083 -0.12(-2.14%)
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%)
Feb 03, 2020 6.000 6.270 5.920 6.090 83,260 +0.09(+1.50%)
Jan 31, 2020 6.260 6.360 5.990 6.000 138,600 -0.30(-4.76%)
Jan 30, 2020 7.220 7.260 6.270 6.300 145,821 -0.60(-8.70%)
Jan 29, 2020 7.100 7.180 6.750 6.900 89,990 -0.20(-2.82%)
Jan 28, 2020 7.020 7.180 7.020 7.100 22,674 +0.10(+1.43%)
Jan 27, 2020 7.270 7.350 7.000 7.000 67,538 -0.38(-5.15%)
Jan 24, 2020 7.390 7.390 7.340 7.380 25,000 +0.04(+0.54%)
Jan 23, 2020 7.430 7.490 7.250 7.340 83,142 -0.08(-1.01%)
Jan 22, 2020 7.410 7.480 7.380 7.415 27,809 -0.03(-0.34%)
Jan 21, 2020 7.550 7.640 7.310 7.440 47,552 -0.10(-1.33%)
Jan 17, 2020 7.540 7.580 7.400 7.540 60,600 +0.02(+0.27%)
Jan 16, 2020 7.620 7.680 7.430 7.520 70,014 -0.04(-0.53%)
Jan 15, 2020 7.450 7.600 7.430 7.560 87,436 +0.19(+2.58%)
Jan 14, 2020 7.210 7.643 7.210 7.370 117,876 +0.18(+2.50%)
Jan 13, 2020 7.120 7.250 7.000 7.190 129,874 +0.03(+0.42%)
Jan 10, 2020 7.150 7.205 7.030 7.160 86,500 +0.06(+0.85%)
Jan 09, 2020 6.910 7.100 6.910 7.100 37,801 +0.17(+2.45%)
Jan 08, 2020 7.110 7.240 6.910 6.930 50,515 -0.25(-3.48%)
Jan 07, 2020 7.180 7.200 6.977 7.180 32,832 +0.00(+0.00%)
Jan 06, 2020 7.260 7.280 7.100 7.180 31,502 -0.11(-1.51%)
Jan 03, 2020 7.100 7.330 6.900 7.290 63,500 +0.01(+0.14%)
Jan 02, 2020 7.100 7.300 6.970 7.280 65,310 +0.22(+3.12%)
Dec 31, 2019 6.940 7.190 6.940 7.060 71,500 +0.15(+2.17%)
Dec 30, 2019 6.640 6.980 6.620 6.910 84,650 +0.20(+2.98%)
Dec 27, 2019 6.670 6.780 6.640 6.710 16,600 +0.10(+1.51%)
Dec 26, 2019 6.700 6.720 6.550 6.610 39,314 -0.11(-1.64%)
Dec 24, 2019 6.760 6.760 6.700 6.720 8,600 -0.06(-0.88%)
Dec 23, 2019 6.670 6.850 6.620 6.780 34,193 +0.06(+0.89%)
Dec 20, 2019 6.740 6.750 6.628 6.720 23,800 +0.06(+0.90%)
Dec 19, 2019 6.830 6.900 6.660 6.660 68,992 -0.11(-1.62%)
Dec 18, 2019 6.930 7.030 6.630 6.770 117,979 -0.09(-1.31%)
Dec 17, 2019 6.590 6.990 6.530 6.860 232,422 +0.31(+4.73%)
Dec 16, 2019 6.470 6.690 6.430 6.550 93,510 +0.03(+0.46%)
Dec 13, 2019 6.410 6.540 6.410 6.520 37,900 +0.05(+0.77%)
Dec 12, 2019 6.410 6.480 6.340 6.470 35,115 +0.11(+1.73%)
Dec 11, 2019 6.190 6.450 6.060 6.360 68,978 +0.17(+2.75%)
Dec 10, 2019 6.250 6.290 6.170 6.190 23,307 -0.02(-0.32%)
Dec 09, 2019 5.980 6.310 5.980 6.210 42,791 +0.17(+2.81%)
Dec 06, 2019 5.960 6.200 5.960 6.040 70,700 +0.08(+1.34%)
Dec 05, 2019 5.940 6.050 5.930 5.960 35,435 -0.04(-0.67%)
Dec 04, 2019 6.010 6.050 5.890 6.000 31,962 +0.00(+0.00%)
Dec 03, 2019 5.970 6.030 5.890 6.000 31,894 +0.03(+0.50%)
Dec 02, 2019 5.980 6.050 5.970 5.970 19,316 +0.00(+0.00%)
Nov 29, 2019 5.930 6.020 5.920 5.970 15,600 -0.05(-0.83%)
Nov 27, 2019 5.980 6.050 5.854 6.020 22,500 +0.03(+0.50%)
Nov 26, 2019 6.006 6.050 5.987 5.990 10,881 -0.11(-1.80%)
Nov 25, 2019 5.710 6.100 5.689 6.100 37,845 +0.28(+4.81%)
Nov 22, 2019 5.829 5.910 5.805 5.820 11,100 -0.12(-2.02%)
Nov 21, 2019 5.720 5.950 5.720 5.940 22,970 +0.08(+1.37%)
Nov 20, 2019 5.720 6.120 5.720 5.860 39,735 -0.19(-3.22%)
Nov 19, 2019 5.737 6.100 5.737 6.055 44,049 +0.33(+5.86%)
Nov 18, 2019 6.030 6.030 5.660 5.720 79,051 -0.28(-4.67%)
Nov 15, 2019 5.840 6.000 5.800 6.000 11,800 +0.20(+3.45%)
Nov 14, 2019 6.020 6.020 5.800 5.800 24,165 -0.25(-4.13%)
Nov 13, 2019 6.000 6.050 5.894 6.050 16,428 +0.04(+0.67%)
Nov 12, 2019 6.200 6.200 6.010 6.010 76,200 -0.23(-3.69%)
Nov 11, 2019 6.170 6.250 6.080 6.240 18,864 +0.02(+0.32%)
Nov 08, 2019 6.250 6.250 6.110 6.220 43,400 +0.09(+1.47%)
Nov 07, 2019 6.130 6.180 5.881 6.130 39,713 +0.13(+2.17%)
Nov 06, 2019 5.890 6.075 5.840 6.000 61,431 +0.14(+2.39%)
Nov 05, 2019 5.810 5.880 5.788 5.860 33,668 +0.11(+1.91%)
Nov 04, 2019 5.740 5.829 5.710 5.750 57,350 +0.04(+0.70%)
Nov 01, 2019 5.720 5.850 5.710 5.710 23,300 -0.07(-1.21%)
Oct 31, 2019 5.800 5.832 5.590 5.780 20,400 -0.05(-0.86%)
Oct 30, 2019 5.660 5.890 5.640 5.830 44,708 +0.13(+2.28%)
Oct 29, 2019 5.520 5.850 5.500 5.700 41,915 +0.19(+3.45%)
Oct 28, 2019 5.440 5.580 5.350 5.510 52,960 +0.05(+0.92%)
Oct 25, 2019 5.350 5.460 5.250 5.460 19,700 +0.17(+3.21%)
Oct 24, 2019 5.150 5.330 5.150 5.290 17,390 +0.14(+2.72%)
Oct 23, 2019 5.190 5.240 5.120 5.150 20,154 -0.03(-0.58%)
Oct 22, 2019 5.170 5.220 5.150 5.180 9,140 -0.02(-0.38%)
Oct 21, 2019 5.300 5.310 5.170 5.200 12,049 -0.03(-0.57%)
Oct 18, 2019 5.310 5.400 5.230 5.230 33,300 -0.11(-2.06%)
Oct 17, 2019 5.110 5.390 5.090 5.340 47,231 +0.23(+4.50%)
Oct 16, 2019 4.970 5.150 4.960 5.110 21,081 +0.11(+2.20%)
Oct 15, 2019 5.010 5.030 4.960 5.000 8,747 -0.05(-0.99%)
Oct 14, 2019 4.960 5.050 4.950 5.050 25,779 +0.04(+0.80%)
Oct 11, 2019 4.980 5.020 4.960 5.010 13,500 +0.06(+1.21%)
Oct 10, 2019 4.960 4.980 4.940 4.950 7,787 +0.07(+1.43%)
Oct 09, 2019 4.920 4.970 4.850 4.880 20,305 -0.04(-0.81%)
Oct 08, 2019 4.870 4.920 4.870 4.920 11,299 +0.05(+1.03%)
Oct 07, 2019 4.920 4.925 4.850 4.870 22,346 -0.02(-0.41%)
Oct 04, 2019 4.870 4.985 4.870 4.890 22,700 +0.01(+0.20%)
Oct 03, 2019 4.860 4.940 4.860 4.880 12,725 -0.02(-0.41%)
Oct 02, 2019 5.000 5.000 4.760 4.900 66,923 -0.11(-2.20%)
Oct 01, 2019 5.230 5.290 5.010 5.010 59,931 -0.23(-4.39%)
Sep 30, 2019 5.110 5.300 5.090 5.240 19,971 +0.05(+0.96%)
Sep 27, 2019 5.310 5.337 5.190 5.190 17,300 -0.03(-0.57%)
Sep 26, 2019 5.330 5.440 5.210 5.220 37,995 -0.08(-1.51%)
Sep 25, 2019 5.380 5.420 5.248 5.300 16,664 -0.06(-1.12%)
Sep 24, 2019 5.470 5.510 5.322 5.360 21,420 -0.08(-1.47%)
Sep 23, 2019 5.290 5.505 5.290 5.440 51,641 +0.16(+3.03%)
Sep 20, 2019 5.160 5.340 5.160 5.280 96,000 +0.06(+1.15%)
Sep 19, 2019 5.130 5.280 5.130 5.220 48,256 +0.05(+0.97%)
Sep 18, 2019 5.230 5.300 5.170 5.170 38,158 -0.07(-1.34%)
Sep 17, 2019 5.300 5.300 5.190 5.240 21,081 -0.06(-1.13%)
Sep 16, 2019 5.260 5.370 5.174 5.300 39,398 +0.07(+1.34%)
Sep 13, 2019 5.200 5.270 5.120 5.230 16,700 +0.03(+0.58%)
Sep 12, 2019 5.095 5.200 5.095 5.200 15,517 +0.02(+0.39%)
Sep 11, 2019 5.220 5.240 5.150 5.180 14,901 -0.07(-1.33%)
Sep 10, 2019 5.080 5.345 5.080 5.250 29,127 +0.12(+2.34%)
Sep 09, 2019 4.890 5.130 4.890 5.130 22,317 +0.26(+5.34%)
Sep 06, 2019 4.870 4.890 4.850 4.870 13,200 +0.01(+0.21%)
Sep 05, 2019 4.870 4.965 4.850 4.860 8,677 +0.05(+1.04%)
Sep 04, 2019 4.700 4.910 4.700 4.810 40,719 +0.06(+1.26%)
Sep 03, 2019 4.960 4.960 4.710 4.750 45,032 -0.12(-2.46%)
Aug 30, 2019 4.870 4.890 4.800 4.870 35,900 +0.03(+0.62%)
Aug 29, 2019 4.821 4.941 4.790 4.840 17,344 -0.03(-0.62%)
Aug 28, 2019 4.845 4.950 4.811 4.870 10,242 +0.04(+0.83%)
Aug 27, 2019 4.825 4.860 4.701 4.830 16,117 +0.03(+0.63%)
Aug 26, 2019 4.770 4.850 4.760 4.800 9,075 +0.02(+0.42%)
Aug 23, 2019 4.901 4.901 4.714 4.780 18,600 -0.12(-2.45%)
Aug 22, 2019 4.870 4.900 4.700 4.900 60,607 +0.16(+3.38%)
Aug 21, 2019 4.880 4.880 4.710 4.740 62,948 -0.02(-0.42%)
Aug 20, 2019 4.850 4.880 4.750 4.760 17,231 -0.10(-2.06%)
Aug 19, 2019 4.850 4.950 4.820 4.860 45,074 +0.05(+1.04%)
Aug 16, 2019 4.920 4.920 4.720 4.810 47,000 -0.09(-1.84%)
Aug 15, 2019 4.840 4.940 4.840 4.900 38,189 +0.08(+1.66%)
Aug 14, 2019 5.074 5.074 4.820 4.820 57,921 -0.29(-5.68%)
Aug 13, 2019 4.972 5.200 4.822 5.110 61,616 +0.09(+1.79%)
Aug 12, 2019 4.860 5.020 4.800 5.020 12,193 +0.10(+2.14%)
Aug 09, 2019 5.100 5.100 4.900 4.915 41,800 -0.12(-2.29%)
Aug 08, 2019 5.000 5.070 4.979 5.030 45,865 +0.01(+0.20%)
Aug 07, 2019 5.010 5.020 4.960 5.020 13,854 -0.01(-0.20%)
Aug 06, 2019 5.050 5.090 5.015 5.030 31,246 -0.02(-0.49%)
Aug 05, 2019 5.080 5.170 4.960 5.055 33,968 -0.08(-1.65%)
Aug 02, 2019 5.100 5.200 5.080 5.140 36,900 -0.01(-0.19%)
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.