Intevac Inc (NQ: IVAC )

4.910 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.590 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%)
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.