Intevac Inc (NQ: IVAC )

4.850 +0.030 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.500 4.565 4.190 4.230 433,804 -0.37(-8.04%)
Nov 29, 2021 4.830 4.970 4.560 4.600 143,932 -0.21(-4.37%)
Nov 26, 2021 4.820 4.980 4.760 4.810 28,796 -0.07(-1.43%)
Nov 24, 2021 4.820 4.880 4.820 4.880 13,779 +0.00(+0.00%)
Nov 23, 2021 4.860 4.930 4.850 4.880 10,404 +0.07(+1.46%)
Nov 22, 2021 4.980 5.070 4.810 4.810 32,754 -0.11(-2.24%)
Nov 19, 2021 4.910 4.990 4.900 4.920 22,059 -0.07(-1.40%)
Nov 18, 2021 5.120 5.050 4.970 4.990 55,040 -0.09(-1.77%)
Nov 17, 2021 5.160 5.160 4.980 5.080 29,852 -0.09(-1.74%)
Nov 16, 2021 5.190 5.208 4.860 5.170 49,215 +0.02(+0.39%)
Nov 15, 2021 5.170 5.170 5.050 5.150 43,871 +0.00(+0.00%)
Nov 12, 2021 5.100 5.180 5.050 5.150 24,258 +0.08(+1.58%)
Nov 11, 2021 5.130 5.190 5.020 5.070 26,612 -0.04(-0.78%)
Nov 10, 2021 5.000 5.160 5.110 18,053 +0.07(+1.39%)
Nov 09, 2021 5.110 5.110 4.960 5.040 14,525 -0.11(-2.14%)
Nov 08, 2021 5.180 5.180 5.110 5.150 13,647 +0.00(+0.00%)
Nov 05, 2021 5.000 5.150 5.000 5.150 39,773 -0.02(-0.39%)
Nov 04, 2021 5.250 5.250 5.020 5.170 55,459 -0.13(-2.45%)
Nov 03, 2021 5.210 5.300 5.031 5.300 27,595 +0.08(+1.53%)
Nov 02, 2021 4.870 5.330 4.760 5.220 68,775 +0.30(+6.10%)
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.