Intevac Inc (NQ: IVAC )

4.635 USD -0.145 (-3.03%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.920 4.920 4.750 4.780 25,974 +0.00(+0.00%)
Sep 29, 2021 4.810 4.920 4.710 4.780 56,744 -0.02(-0.42%)
Sep 28, 2021 4.840 4.870 4.580 4.800 38,859 -0.09(-1.84%)
Sep 27, 2021 4.910 4.970 4.870 4.890 23,799 -0.02(-0.41%)
Sep 24, 2021 4.930 4.990 4.770 4.910 20,711 -0.02(-0.41%)
Sep 23, 2021 4.780 4.990 4.704 4.930 32,835 +0.22(+4.67%)
Sep 22, 2021 4.760 4.830 4.710 4.710 18,332 +0.01(+0.21%)
Sep 21, 2021 4.780 4.780 4.700 4.700 30,151 -0.09(-1.88%)
Sep 20, 2021 4.750 4.800 4.620 4.790 38,387 -0.04(-0.83%)
Sep 17, 2021 4.800 4.850 4.770 4.830 72,096 +0.02(+0.42%)
Sep 16, 2021 4.980 5.000 4.790 4.810 101,496 -0.19(-3.80%)
Sep 15, 2021 4.910 5.000 4.890 5.000 23,546 +0.07(+1.42%)
Sep 14, 2021 5.010 5.020 4.870 4.930 46,568 -0.11(-2.18%)
Sep 13, 2021 4.980 5.070 4.954 5.040 26,513 +0.05(+1.00%)
Sep 10, 2021 5.000 5.043 4.940 4.990 19,968 -0.03(-0.60%)
Sep 09, 2021 4.910 5.020 4.810 5.020 31,350 +0.09(+1.83%)
Sep 08, 2021 5.210 5.240 4.910 4.930 60,852 -0.27(-5.19%)
Sep 07, 2021 5.280 5.300 5.060 5.200 47,439 -0.09(-1.70%)
Sep 03, 2021 5.300 5.300 5.140 5.290 47,463 +0.11(+2.12%)
Sep 02, 2021 5.100 5.190 5.090 5.180 140,765 +0.08(+1.57%)
Sep 01, 2021 5.190 5.190 5.050 5.100 29,908 -0.03(-0.58%)
Aug 31, 2021 5.110 5.170 5.090 5.130 56,408 +0.03(+0.59%)
Aug 30, 2021 5.070 5.140 5.003 5.100 42,122 +0.12(+2.41%)
Aug 27, 2021 4.930 5.105 4.930 4.980 40,423 +0.03(+0.61%)
Aug 26, 2021 5.100 5.100 4.920 4.950 31,425 -0.16(-3.13%)
Aug 25, 2021 5.130 5.170 5.095 5.110 26,497 -0.02(-0.39%)
Aug 24, 2021 5.050 5.160 4.990 5.130 49,816 +0.13(+2.60%)
Aug 23, 2021 4.910 5.050 4.910 5.000 23,501 +0.11(+2.25%)
Aug 20, 2021 4.770 4.890 4.770 4.890 18,060 +0.11(+2.30%)
Aug 19, 2021 4.820 4.840 4.710 4.780 51,370 -0.10(-2.05%)
Aug 18, 2021 4.710 4.980 4.710 4.880 55,643 -0.02(-0.41%)
Aug 17, 2021 5.040 5.040 4.810 4.900 85,110 -0.20(-3.92%)
Aug 16, 2021 5.100 5.120 4.910 5.100 74,762 +0.01(+0.20%)
Aug 13, 2021 5.170 5.170 4.960 5.090 117,813 -0.08(-1.55%)
Aug 12, 2021 5.160 5.200 5.150 5.170 33,517 -0.03(-0.58%)
Aug 11, 2021 5.340 5.340 5.150 5.200 39,871 -0.12(-2.26%)
Aug 10, 2021 5.320 5.340 5.250 5.320 36,445 -0.03(-0.56%)
Aug 09, 2021 5.250 5.380 5.100 5.350 80,106 +0.10(+1.90%)
Aug 06, 2021 5.280 5.350 5.120 5.250 71,883 -0.01(-0.19%)
Aug 05, 2021 5.300 5.350 5.120 5.260 74,935 +0.15(+2.94%)
Aug 04, 2021 5.520 5.520 5.085 5.110 225,338 -0.33(-6.07%)
Aug 03, 2021 6.390 6.390 5.140 5.440 472,054 -1.04(-16.05%)
Aug 02, 2021 6.480 6.600 6.400 6.480 67,772 -0.02(-0.31%)
Jul 30, 2021 6.450 6.680 6.440 6.500 48,461 -0.01(-0.15%)
Jul 29, 2021 6.500 6.600 6.470 6.510 50,818 -0.01(-0.15%)
Jul 28, 2021 6.460 6.570 6.380 6.520 35,158 +0.03(+0.46%)
Jul 27, 2021 6.480 6.490 6.230 6.490 70,035 +0.03(+0.46%)
Jul 26, 2021 6.400 6.490 6.400 6.460 69,219 +0.08(+1.25%)
Jul 23, 2021 6.210 6.430 6.040 6.380 61,306 +0.23(+3.74%)
Jul 22, 2021 6.260 6.340 6.120 6.150 25,231 -0.18(-2.84%)
Jul 21, 2021 6.240 6.440 6.230 6.330 37,150 +0.15(+2.43%)
Jul 20, 2021 6.130 6.300 6.050 6.180 71,708 +0.12(+1.98%)
Jul 19, 2021 5.800 6.110 5.800 6.060 102,035 +0.08(+1.34%)
Jul 16, 2021 6.230 6.230 5.980 5.980 48,952 -0.16(-2.61%)
Jul 15, 2021 6.330 6.475 6.070 6.140 57,336 -0.15(-2.38%)
Jul 14, 2021 6.300 6.460 6.240 6.290 27,609 -0.03(-0.47%)
Jul 13, 2021 6.540 6.610 6.290 6.320 60,577 -0.28(-4.24%)
Jul 12, 2021 6.150 6.600 6.110 6.600 92,817 +0.44(+7.14%)
Jul 09, 2021 6.280 6.350 6.150 6.160 130,526 -0.08(-1.28%)
Jul 08, 2021 6.180 6.390 6.070 6.240 68,242 -0.03(-0.48%)
Jul 07, 2021 6.470 6.540 6.210 6.270 79,931 -0.17(-2.64%)
Jul 06, 2021 6.580 6.740 6.440 6.440 103,229 -0.14(-2.13%)
Jul 02, 2021 6.730 6.740 6.420 6.580 103,251 -0.12(-1.79%)
Jul 01, 2021 6.800 6.860 6.620 6.700 106,876 -0.04(-0.59%)
Jun 30, 2021 6.910 6.910 6.600 6.740 125,223 -0.14(-2.03%)
Jun 29, 2021 6.800 7.000 6.760 6.880 79,595 +0.07(+1.03%)
Jun 28, 2021 6.700 6.830 6.500 6.810 113,006 +0.12(+1.79%)
Jun 25, 2021 6.500 6.790 6.470 6.690 2,894,622 +0.14(+2.14%)
Jun 24, 2021 6.410 6.600 6.200 6.550 241,038 +0.15(+2.34%)
Jun 23, 2021 6.480 6.620 6.330 6.400 145,829 -0.07(-1.08%)
Jun 22, 2021 6.400 6.610 6.140 6.470 181,181 +0.06(+0.94%)
Jun 21, 2021 6.730 6.750 6.260 6.410 169,809 -0.27(-4.04%)
Jun 18, 2021 6.880 7.050 6.640 6.680 1,028,090 -0.25(-3.61%)
Jun 17, 2021 6.860 7.040 6.760 6.930 310,800 +0.03(+0.43%)
Jun 16, 2021 6.860 7.090 6.660 6.900 331,592 +0.05(+0.73%)
Jun 15, 2021 6.760 7.160 6.690 6.850 213,545 +0.05(+0.74%)
Jun 14, 2021 6.300 6.870 6.300 6.800 220,882 +0.54(+8.63%)
Jun 11, 2021 6.320 6.320 6.150 6.260 45,470 -0.05(-0.79%)
Jun 10, 2021 6.040 6.350 5.960 6.310 89,146 +0.24(+3.95%)
Jun 09, 2021 6.310 6.370 5.940 6.070 139,613 -0.24(-3.80%)
Jun 08, 2021 6.490 6.530 6.270 6.310 100,915 -0.19(-2.92%)
Jun 07, 2021 6.250 6.610 6.160 6.500 139,505 +0.31(+5.01%)
Jun 04, 2021 6.320 6.340 6.150 6.190 52,482 -0.09(-1.43%)
Jun 03, 2021 6.380 6.433 6.200 6.280 66,055 -0.15(-2.33%)
Jun 02, 2021 6.790 6.790 6.391 6.430 81,463 -0.29(-4.32%)
Jun 01, 2021 7.040 7.050 6.484 6.720 232,891 -0.23(-3.31%)
May 28, 2021 6.030 7.160 6.030 6.950 757,286 +1.00(+16.81%)
May 27, 2021 5.820 5.970 5.760 5.950 94,911 +0.14(+2.41%)
May 26, 2021 5.600 5.840 5.580 5.810 99,584 +0.21(+3.75%)
May 25, 2021 5.790 5.790 5.580 5.600 68,217 -0.14(-2.44%)
May 24, 2021 5.750 5.830 5.680 5.740 123,565 -0.01(-0.17%)
May 21, 2021 5.840 5.870 5.750 5.750 154,515 +0.00(+0.00%)
May 20, 2021 5.740 5.810 5.610 5.750 110,511 +0.01(+0.17%)
May 19, 2021 5.650 5.795 5.624 5.740 132,273 +0.01(+0.17%)
May 18, 2021 5.780 5.820 5.700 5.730 123,821 -0.03(-0.52%)
May 17, 2021 5.890 5.890 5.652 5.760 119,244 -0.13(-2.21%)
May 14, 2021 5.610 5.930 5.530 5.890 194,697 +0.32(+5.75%)
May 13, 2021 5.520 5.690 5.500 5.570 178,092 +0.04(+0.72%)
May 12, 2021 5.470 5.640 5.400 5.530 226,019 +0.06(+1.10%)
May 11, 2021 5.610 5.660 5.430 5.470 264,342 -0.27(-4.70%)
May 10, 2021 5.870 5.930 5.650 5.740 195,449 -0.12(-2.05%)
May 07, 2021 5.900 5.960 5.750 5.860 123,401 -0.09(-1.51%)
May 06, 2021 6.090 6.160 5.840 5.950 228,485 -0.12(-1.98%)
May 05, 2021 6.250 6.300 6.010 6.070 275,499 -0.13(-2.10%)
May 04, 2021 6.420 6.516 6.030 6.200 465,174 -0.15(-2.36%)
May 03, 2021 6.550 6.550 6.150 6.350 108,375 -0.06(-0.94%)
Apr 30, 2021 6.550 6.650 6.375 6.410 105,800 -0.25(-3.75%)
Apr 29, 2021 6.890 6.920 6.585 6.660 77,103 -0.11(-1.62%)
Apr 28, 2021 6.930 6.930 6.560 6.770 116,749 -0.16(-2.31%)
Apr 27, 2021 7.080 7.167 6.870 6.930 85,879 -0.11(-1.56%)
Apr 26, 2021 6.800 7.130 6.690 7.040 139,802 +0.19(+2.77%)
Apr 23, 2021 6.400 6.900 6.390 6.850 99,100 +0.49(+7.70%)
Apr 22, 2021 6.560 6.600 6.320 6.360 97,652 -0.20(-3.05%)
Apr 21, 2021 6.400 6.623 6.370 6.560 69,439 +0.15(+2.34%)
Apr 20, 2021 6.820 6.920 6.350 6.410 139,561 -0.41(-5.94%)
Apr 19, 2021 6.930 6.970 6.680 6.815 122,602 -0.17(-2.50%)
Apr 16, 2021 7.100 7.100 6.930 6.990 74,900 -0.08(-1.13%)
Apr 15, 2021 7.080 7.130 6.960 7.070 45,237 +0.07(+1.00%)
Apr 14, 2021 7.130 7.130 6.960 7.000 98,282 -0.12(-1.69%)
Apr 13, 2021 7.190 7.240 7.010 7.120 54,822 +0.00(+0.00%)
Apr 12, 2021 7.290 7.290 7.050 7.120 92,134 -0.13(-1.79%)
Apr 09, 2021 7.520 7.520 7.210 7.250 135,400 -0.18(-2.42%)
Apr 08, 2021 7.750 7.800 7.370 7.430 90,630 -0.26(-3.38%)
Apr 07, 2021 7.700 7.720 7.300 7.690 213,094 -0.08(-1.03%)
Apr 06, 2021 7.490 7.860 7.350 7.770 226,197 +0.25(+3.32%)
Apr 05, 2021 8.020 8.080 7.370 7.520 504,164 -0.62(-7.62%)
Apr 01, 2021 7.720 8.390 7.070 8.140 2,359,600 +0.99(+13.85%)
Mar 31, 2021 5.480 8.460 5.450 7.150 4,826,373 +1.72(+31.68%)
Mar 30, 2021 5.410 5.560 5.330 5.430 62,974 -0.01(-0.18%)
Mar 29, 2021 5.720 5.800 5.420 5.440 58,163 -0.31(-5.39%)
Mar 26, 2021 5.630 5.770 5.590 5.750 49,300 +0.17(+3.05%)
Mar 25, 2021 5.500 5.610 5.428 5.580 58,685 +0.01(+0.18%)
Mar 24, 2021 5.700 6.000 5.550 5.570 63,760 -0.04(-0.80%)
Mar 23, 2021 5.860 5.970 5.600 5.615 92,683 -0.29(-4.99%)
Mar 22, 2021 5.930 6.090 5.790 5.910 47,546 -0.04(-0.67%)
Mar 19, 2021 6.120 6.180 5.920 5.950 302,900 -0.22(-3.57%)
Mar 18, 2021 6.530 6.530 6.130 6.170 52,937 -0.33(-5.08%)
Mar 17, 2021 6.500 6.700 6.370 6.500 68,007 -0.03(-0.46%)
Mar 16, 2021 6.510 6.598 6.400 6.530 61,767 +0.07(+1.08%)
Mar 15, 2021 6.420 6.490 6.350 6.460 62,748 +0.03(+0.47%)
Mar 12, 2021 6.420 6.520 6.350 6.430 38,900 +0.00(+0.00%)
Mar 11, 2021 6.370 6.470 6.350 6.430 47,311 +0.09(+1.42%)
Mar 10, 2021 6.350 6.530 6.320 6.340 37,267 +0.01(+0.16%)
Mar 09, 2021 6.370 6.510 6.290 6.330 53,659 +0.06(+0.96%)
Mar 08, 2021 6.540 6.590 6.230 6.270 78,636 -0.28(-4.27%)
Mar 05, 2021 6.430 6.580 6.240 6.550 70,400 +0.17(+2.66%)
Mar 04, 2021 6.520 6.550 6.270 6.380 122,043 -0.14(-2.15%)
Mar 03, 2021 6.480 6.620 6.390 6.520 67,803 +0.02(+0.31%)
Mar 02, 2021 6.500 6.560 6.400 6.500 61,732 +0.02(+0.31%)
Mar 01, 2021 6.590 6.590 6.370 6.480 43,018 +0.11(+1.73%)
Feb 26, 2021 6.470 6.560 6.320 6.370 85,400 -0.09(-1.39%)
Feb 25, 2021 6.540 6.600 6.300 6.460 81,224 -0.08(-1.22%)
Feb 24, 2021 6.520 6.661 6.500 6.540 52,411 +0.07(+1.08%)
Feb 23, 2021 6.420 6.560 6.260 6.470 65,698 -0.11(-1.67%)
Feb 22, 2021 6.530 6.620 6.460 6.580 65,755 +0.04(+0.61%)
Feb 19, 2021 6.390 6.580 6.390 6.540 52,700 +0.12(+1.87%)
Feb 18, 2021 6.640 6.713 6.400 6.420 61,415 -0.25(-3.75%)
Feb 17, 2021 6.700 6.780 6.500 6.670 81,225 -0.16(-2.34%)
Feb 16, 2021 6.720 6.905 6.700 6.830 67,173 +0.09(+1.34%)
Feb 12, 2021 6.730 6.870 6.670 6.740 80,400 -0.05(-0.74%)
Feb 11, 2021 6.760 6.980 6.640 6.790 77,981 +0.00(+0.00%)
Feb 10, 2021 6.920 6.920 6.685 6.790 77,045 -0.15(-2.16%)
Feb 09, 2021 7.000 7.003 6.860 6.940 73,250 -0.06(-0.86%)
Feb 08, 2021 6.790 7.100 6.750 7.000 121,824 +0.26(+3.86%)
Feb 05, 2021 6.360 6.750 6.350 6.740 153,100 +0.39(+6.14%)
Feb 04, 2021 6.600 6.740 6.210 6.350 888,054 -1.19(-15.78%)
Feb 03, 2021 6.930 7.600 6.820 7.540 209,075 +0.60(+8.65%)
Feb 02, 2021 6.890 7.060 6.810 6.940 118,682 +0.16(+2.36%)
Feb 01, 2021 6.670 6.830 6.650 6.780 122,213 +0.08(+1.19%)
Jan 29, 2021 6.610 6.850 6.608 6.700 65,100 -0.09(-1.33%)
Jan 28, 2021 6.910 6.915 6.720 6.790 80,253 +0.02(+0.30%)
Jan 27, 2021 7.070 7.100 6.700 6.770 93,984 -0.33(-4.65%)
Jan 26, 2021 7.210 7.210 7.030 7.100 83,675 -0.03(-0.42%)
Jan 25, 2021 6.980 7.180 6.980 7.130 93,034 +0.13(+1.86%)
Jan 22, 2021 7.050 7.235 6.980 7.000 188,400 -0.10(-1.41%)
Jan 21, 2021 7.120 7.150 6.980 7.100 76,247 -0.05(-0.70%)
Jan 20, 2021 7.280 7.280 6.940 7.150 107,144 -0.05(-0.69%)
Jan 19, 2021 7.370 7.370 7.120 7.200 46,355 -0.11(-1.50%)
Jan 15, 2021 7.330 7.425 7.200 7.310 60,800 -0.09(-1.22%)
Jan 14, 2021 7.300 7.580 7.300 7.400 50,301 +0.11(+1.51%)
Jan 13, 2021 7.510 7.520 7.260 7.290 71,395 -0.23(-3.06%)
Jan 12, 2021 7.340 7.590 7.220 7.520 67,402 +0.24(+3.30%)
Jan 11, 2021 7.410 7.580 7.210 7.280 77,501 -0.16(-2.15%)
Jan 08, 2021 7.880 7.880 7.300 7.440 78,800 -0.34(-4.37%)
Jan 07, 2021 7.630 7.950 7.570 7.780 76,522 +0.12(+1.57%)
Jan 06, 2021 7.430 7.754 7.320 7.660 77,532 +0.33(+4.50%)
Jan 05, 2021 7.360 7.475 7.210 7.330 70,082 -0.10(-1.35%)
Jan 04, 2021 7.350 7.500 6.970 7.430 93,694 +0.22(+3.05%)
Dec 31, 2020 7.210 7.210 7.210 70,900 +0.22(+3.15%)
Dec 30, 2020 7.340 7.420 6.940 6.990 70,900 -0.33(-4.51%)
Dec 29, 2020 7.520 7.580 7.220 7.320 62,681 -0.13(-1.74%)
Dec 28, 2020 7.400 7.500 7.400 7.450 96,137 +0.08(+1.09%)
Dec 24, 2020 7.270 7.460 7.270 7.370 28,000 +0.09(+1.24%)
Dec 23, 2020 7.320 7.430 7.250 7.280 69,383 -0.02(-0.27%)
Dec 22, 2020 7.340 7.650 7.075 7.300 121,287 -0.04(-0.54%)
Dec 21, 2020 7.410 7.750 7.180 7.340 80,895 -0.19(-2.52%)
Dec 18, 2020 7.240 7.550 7.040 7.530 317,900 +0.46(+6.51%)
Dec 17, 2020 6.940 7.120 6.835 7.070 98,606 +0.15(+2.17%)
Dec 16, 2020 6.780 6.980 6.720 6.920 89,594 +0.09(+1.32%)
Dec 15, 2020 6.860 6.990 6.710 6.830 156,828 +0.38(+5.89%)
Dec 14, 2020 6.500 6.680 6.450 6.450 112,582 +0.00(+0.00%)
Dec 11, 2020 6.140 6.515 6.050 6.450 129,800 +0.38(+6.35%)
Dec 10, 2020 6.020 6.140 6.020 6.065 52,226 +0.02(+0.25%)
Dec 09, 2020 6.330 6.390 6.050 6.050 60,667 -0.20(-3.20%)
Dec 08, 2020 6.050 6.405 6.050 6.250 95,950 +0.08(+1.30%)
Dec 07, 2020 6.370 6.370 6.130 6.170 59,758 -0.21(-3.29%)
Dec 04, 2020 6.150 6.550 6.130 6.380 151,300 +0.22(+3.57%)
Dec 03, 2020 6.120 6.215 6.050 6.160 46,255 +0.04(+0.65%)
Dec 02, 2020 5.980 6.180 5.970 6.120 48,520 +0.07(+1.16%)
Dec 01, 2020 6.140 6.280 5.980 6.050 88,505 +0.03(+0.50%)
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%)
Nov 02, 2020 5.170 5.210 5.030 5.160 60,790 -0.12(-2.27%)
Oct 30, 2020 5.300 5.305 5.250 5.280 28,700 -0.02(-0.38%)
Oct 29, 2020 5.230 5.390 5.150 5.300 108,256 +0.03(+0.57%)
Oct 28, 2020 5.290 5.320 5.240 5.270 59,851 -0.03(-0.57%)
Oct 27, 2020 5.320 5.390 5.100 5.300 265,525 -0.30(-5.36%)
Oct 26, 2020 5.760 5.800 5.570 5.600 25,421 -0.29(-4.92%)
Oct 23, 2020 5.980 5.980 5.780 5.890 31,000 -0.01(-0.17%)
Oct 22, 2020 5.790 5.940 5.736 5.900 30,982 +0.17(+2.97%)
Oct 21, 2020 5.570 5.810 5.560 5.730 22,286 +0.18(+3.24%)
Oct 20, 2020 5.560 5.685 5.374 5.550 25,472 +0.05(+0.91%)
Oct 19, 2020 5.600 5.669 5.480 5.500 20,255 -0.11(-1.96%)
Oct 16, 2020 5.500 5.710 5.500 5.610 31,400 +0.06(+1.08%)
Oct 15, 2020 5.350 5.580 5.300 5.550 30,992 +0.15(+2.78%)
Oct 14, 2020 5.615 5.620 5.355 5.400 29,900 -0.09(-1.64%)
Oct 13, 2020 5.560 5.670 5.370 5.490 43,638 -0.12(-2.14%)
Oct 12, 2020 5.570 5.640 5.460 5.610 40,445 +0.11(+2.00%)
Oct 09, 2020 5.350 5.500 5.280 5.500 28,600 +0.14(+2.61%)
Oct 08, 2020 5.500 5.500 5.120 5.360 98,018 -0.06(-1.11%)
Oct 07, 2020 5.330 5.570 5.300 5.420 70,437 +0.14(+2.65%)
Oct 06, 2020 5.620 5.780 5.260 5.280 62,200 -0.28(-5.04%)
Oct 05, 2020 5.420 5.640 5.420 5.560 28,990 +0.12(+2.21%)
Oct 02, 2020 5.500 5.670 4.960 5.440 48,100 -0.16(-2.86%)
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.