Intevac Inc (NQ: IVAC )

6.680 USD -0.250 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

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