Intevac Inc (NQ: IVAC )

6.500 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.720 5.810 5.500 5.510 23,971 -0.21(-3.67%)
Sep 29, 2020 5.770 5.770 5.700 5.720 12,067 -0.07(-1.21%)
Sep 28, 2020 5.510 5.850 5.510 5.790 46,326 +0.30(+5.46%)
Sep 25, 2020 5.280 5.500 5.270 5.490 29,700 +0.17(+3.20%)
Sep 24, 2020 5.300 5.400 5.110 5.320 61,686 +0.00(+0.00%)
Sep 23, 2020 5.870 5.960 5.310 5.320 75,361 -0.59(-9.98%)
Sep 22, 2020 5.940 5.980 5.810 5.910 32,343 -0.05(-0.84%)
Sep 21, 2020 6.460 6.540 5.950 5.960 70,218 -0.56(-8.59%)
Sep 18, 2020 6.540 6.636 6.330 6.520 265,900 +0.09(+1.40%)
Sep 17, 2020 6.180 6.640 6.120 6.430 116,266 +0.19(+3.04%)
Sep 16, 2020 6.270 6.280 6.100 6.240 57,630 -0.10(-1.58%)
Sep 15, 2020 6.450 6.450 6.315 6.340 45,068 +0.04(+0.63%)
Sep 14, 2020 6.140 6.370 6.140 6.300 50,463 +0.25(+4.13%)
Sep 11, 2020 6.100 6.420 5.950 6.050 116,700 +0.16(+2.72%)
Sep 10, 2020 6.240 6.300 5.810 5.890 95,350 -0.20(-3.28%)
Sep 09, 2020 6.240 6.274 6.040 6.090 54,954 -0.08(-1.30%)
Sep 08, 2020 6.200 6.340 6.110 6.170 44,353 -0.09(-1.44%)
Sep 04, 2020 6.430 6.430 6.180 6.260 49,900 -0.05(-0.79%)
Sep 03, 2020 6.560 6.560 6.200 6.310 65,006 -0.23(-3.52%)
Sep 02, 2020 6.470 6.650 6.320 6.540 100,064 +0.16(+2.51%)
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.