Intevac Inc (NQ: IVAC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	3.261	3.330	3.261	3.330	7,751	+0.05(+1.52%)
Oct 30, 2024	3.300	3.340	3.270	3.280	20,472	-0.04(-1.20%)
Oct 29, 2024	3.320	3.400	3.310	3.320	14,411	+0.01(+0.30%)
Oct 28, 2024	3.360	3.390	3.310	3.310	17,420	-0.04(-1.19%)
Oct 25, 2024	3.410	3.440	3.350	3.350	26,004	-0.10(-2.90%)
Oct 24, 2024	3.400	3.470	3.392	3.450	16,478	+0.04(+1.17%)
Oct 23, 2024	3.480	3.520	3.350	3.410	29,340	-0.07(-2.01%)
Oct 22, 2024	3.480	3.520	3.480	3.480	15,099	+0.02(+0.58%)
Oct 21, 2024	3.630	3.730	3.430	3.460	48,621	-0.21(-5.72%)
Oct 18, 2024	3.710	3.730	3.640	3.670	7,711	-0.03(-0.81%)
Oct 17, 2024	3.740	3.780	3.670	3.700	7,354	-0.04(-1.07%)
Oct 16, 2024	3.630	3.740	3.600	3.740	29,682	+0.09(+2.47%)
Oct 15, 2024	3.660	3.690	3.498	3.650	16,139	+0.00(+0.00%)
Oct 14, 2024	3.460	3.800	3.460	3.650	64,321	+0.09(+2.53%)
Oct 11, 2024	3.470	3.660	3.430	3.560	20,850	+0.14(+4.09%)
Oct 10, 2024	3.440	3.490	3.420	3.420	17,044	-0.03(-0.87%)
Oct 09, 2024	3.410	3.450	3.410	3.450	5,891	+0.04(+1.17%)
Oct 08, 2024	3.340	3.428	3.300	3.410	23,452	+0.15(+4.60%)
Oct 07, 2024	3.330	3.370	3.260	3.260	22,756	-0.10(-2.98%)
Oct 04, 2024	3.410	3.460	3.360	3.360	24,462	-0.05(-1.47%)
Oct 03, 2024	3.280	3.560	3.280	3.410	33,513	+0.13(+3.96%)
Oct 02, 2024	3.372	3.372	3.280	3.280	5,914	-0.06(-1.80%)
Oct 01, 2024	3.397	3.397	3.340	3.340	16,249	-0.06(-1.76%)
Sep 30, 2024	3.400	3.400	3.360	3.400	12,205	-0.03(-0.87%)
Sep 27, 2024	3.440	3.490	3.410	3.430	9,666	+0.00(+0.00%)
Sep 26, 2024	3.430	3.430	3.341	3.430	5,768	+0.02(+0.59%)
Sep 25, 2024	3.410	3.420	3.380	3.410	14,186	-0.01(-0.29%)
Sep 24, 2024	3.400	3.435	3.380	3.420	9,796	+0.04(+1.18%)
Sep 23, 2024	3.490	3.490	3.360	3.380	8,541	-0.07(-2.03%)
Sep 20, 2024	3.340	3.640	3.302	3.450	91,281	+0.11(+3.29%)
Sep 19, 2024	3.330	3.390	3.250	3.340	33,801	+0.07(+2.14%)
Sep 18, 2024	3.340	3.360	3.270	3.270	25,587	-0.08(-2.39%)
Sep 17, 2024	3.310	3.390	3.290	3.350	8,886	+0.08(+2.45%)
Sep 16, 2024	3.360	3.360	3.230	3.270	25,526	-0.04(-1.21%)
Sep 13, 2024	3.449	3.449	3.280	3.310	20,636	-0.06(-1.78%)
Sep 12, 2024	3.390	3.420	3.310	3.370	8,399	-0.08(-2.32%)
Sep 11, 2024	3.410	3.450	3.376	3.450	14,532	+0.04(+1.17%)
Sep 10, 2024	3.340	3.430	3.230	3.410	43,723	+0.01(+0.29%)
Sep 09, 2024	3.430	3.500	3.330	3.400	112,329	-0.04(-1.16%)
Sep 06, 2024	3.530	3.530	3.410	3.440	35,505	-0.02(-0.58%)
Sep 05, 2024	3.450	3.554	3.450	3.460	42,374	+0.01(+0.29%)
Sep 04, 2024	3.505	3.505	3.450	3.450	17,182	-0.05(-1.43%)

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.