Intevac, Inc. (IVAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.2800 | 4.3300 | 4.1200 | 4.2600 | 4.2600 | 42,044 |
| 02 may 2024 | 4.2800 | 4.3900 | 4.0700 | 4.2400 | 4.2400 | 61,500 |
| 01 may 2024 | 4.2600 | 4.3100 | 4.1300 | 4.2800 | 4.2800 | 73,100 |
| 30 abr 2024 | 4.2000 | 4.2700 | 4.1200 | 4.2300 | 4.2300 | 79,400 |
| 29 abr 2024 | 4.3900 | 4.3900 | 4.1800 | 4.2100 | 4.2100 | 61,400 |
| 26 abr 2024 | 4.1400 | 4.4200 | 4.0900 | 4.3900 | 4.3900 | 177,000 |
| 25 abr 2024 | 3.7500 | 4.2900 | 3.7200 | 4.0900 | 4.0900 | 497,200 |
| 24 abr 2024 | 3.6400 | 3.7300 | 3.5900 | 3.7000 | 3.7000 | 110,700 |
| 23 abr 2024 | 3.6300 | 3.7100 | 3.6000 | 3.6500 | 3.6500 | 58,600 |
| 22 abr 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 57,300 |
| 19 abr 2024 | 3.6600 | 3.7100 | 3.5800 | 3.6100 | 3.6100 | 61,900 |
| 18 abr 2024 | 3.6400 | 3.7000 | 3.6000 | 3.6700 | 3.6700 | 57,500 |
| 17 abr 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 56,800 |
| 16 abr 2024 | 3.6100 | 3.7500 | 3.5700 | 3.6800 | 3.6800 | 61,100 |
| 15 abr 2024 | 3.7600 | 3.7800 | 3.5900 | 3.6100 | 3.6100 | 88,400 |
| 12 abr 2024 | 3.8000 | 3.8800 | 3.7100 | 3.7800 | 3.7800 | 66,300 |
| 11 abr 2024 | 3.8000 | 3.8200 | 3.7400 | 3.7800 | 3.7800 | 61,000 |
| 10 abr 2024 | 3.7900 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 61,800 |
| 09 abr 2024 | 3.8200 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 43,700 |
| 08 abr 2024 | 3.8500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 132,400 |
| 05 abr 2024 | 3.8300 | 3.8600 | 3.7800 | 3.8100 | 3.8100 | 36,600 |
| 04 abr 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 27,500 |
| 03 abr 2024 | 3.7600 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 82,500 |
| 02 abr 2024 | 3.8800 | 3.9400 | 3.7500 | 3.8100 | 3.8100 | 40,700 |
| 01 abr 2024 | 3.8300 | 3.9900 | 3.6600 | 3.9500 | 3.9500 | 127,300 |
| 28 mar 2024 | 3.8600 | 3.9100 | 3.7900 | 3.8400 | 3.8400 | 53,300 |
| 27 mar 2024 | 3.8300 | 3.9500 | 3.7900 | 3.8500 | 3.8500 | 68,400 |
| 26 mar 2024 | 3.8200 | 3.9500 | 3.7600 | 3.8200 | 3.8200 | 67,300 |
| 25 mar 2024 | 3.9000 | 3.9200 | 3.8200 | 3.8300 | 3.8300 | 66,500 |
| 22 mar 2024 | 3.9200 | 4.0100 | 3.8800 | 3.9200 | 3.9200 | 75,000 |
| 21 mar 2024 | 4.1400 | 4.1800 | 3.9100 | 3.9300 | 3.9300 | 71,100 |
| 20 mar 2024 | 3.9700 | 4.1500 | 3.9200 | 4.0900 | 4.0900 | 78,200 |
| 19 mar 2024 | 3.9200 | 4.1000 | 3.8800 | 4.0600 | 4.0600 | 113,600 |
| 18 mar 2024 | 3.8100 | 4.0000 | 3.8100 | 3.9200 | 3.9200 | 165,500 |
| 15 mar 2024 | 3.7600 | 3.8800 | 3.7400 | 3.8000 | 3.8000 | 177,400 |
| 14 mar 2024 | 3.8100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 87,300 |
| 13 mar 2024 | 3.8000 | 3.8200 | 3.7200 | 3.8100 | 3.8100 | 51,700 |
| 12 mar 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 41,300 |
| 11 mar 2024 | 3.8300 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 57,900 |
| 08 mar 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 47,500 |
| 07 mar 2024 | 3.8400 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 43,300 |
| 06 mar 2024 | 3.8700 | 3.8800 | 3.6800 | 3.8000 | 3.8000 | 111,100 |
| 05 mar 2024 | 3.9200 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 51,200 |
| 04 mar 2024 | 3.9100 | 3.9700 | 3.8800 | 3.9200 | 3.9200 | 75,800 |
| 01 mar 2024 | 3.9700 | 4.0200 | 3.8700 | 3.9200 | 3.9200 | 76,500 |
| 29 feb 2024 | 3.9300 | 3.9600 | 3.7900 | 3.8600 | 3.8600 | 26,400 |
| 28 feb 2024 | 3.8100 | 3.9000 | 3.7600 | 3.8600 | 3.8600 | 22,800 |
| 27 feb 2024 | 3.8500 | 3.8700 | 3.7200 | 3.8200 | 3.8200 | 35,000 |
| 26 feb 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8100 | 3.8100 | 59,500 |
| 23 feb 2024 | 3.7900 | 3.8200 | 3.7100 | 3.7300 | 3.7300 | 47,600 |
| 22 feb 2024 | 3.8000 | 3.8400 | 3.7300 | 3.7800 | 3.7800 | 61,000 |
| 21 feb 2024 | 3.8000 | 3.9100 | 3.7400 | 3.8100 | 3.8100 | 54,900 |
| 20 feb 2024 | 3.8800 | 3.9400 | 3.7400 | 3.7600 | 3.7600 | 93,100 |
| 16 feb 2024 | 4.0400 | 4.1300 | 3.9700 | 3.9900 | 3.9900 | 88,700 |
| 15 feb 2024 | 3.9300 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 71,800 |
| 14 feb 2024 | 3.9300 | 3.9400 | 3.8600 | 3.9100 | 3.9100 | 49,500 |
| 13 feb 2024 | 3.9800 | 3.9800 | 3.8600 | 3.8700 | 3.8700 | 91,200 |
| 12 feb 2024 | 4.0400 | 4.1100 | 3.9700 | 4.0600 | 4.0600 | 76,900 |
| 09 feb 2024 | 4.0700 | 4.1300 | 3.9600 | 4.0300 | 4.0300 | 47,500 |
| 08 feb 2024 | 3.8600 | 4.0400 | 3.7400 | 4.0000 | 4.0000 | 62,900 |
| 07 feb 2024 | 3.9300 | 3.9300 | 3.5700 | 3.8400 | 3.8400 | 64,800 |
| 06 feb 2024 | 3.9000 | 4.0000 | 3.5600 | 3.8800 | 3.8800 | 161,300 |
| 05 feb 2024 | 4.0000 | 4.1300 | 3.8300 | 4.0100 | 4.0100 | 94,200 |
| 02 feb 2024 | 4.0100 | 4.1100 | 3.9600 | 4.0100 | 4.0100 | 65,000 |
| 01 feb 2024 | 4.0800 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 45,600 |
| 31 ene 2024 | 4.1600 | 4.2100 | 4.0800 | 4.1300 | 4.1300 | 41,600 |
| 30 ene 2024 | 4.2300 | 4.3100 | 4.1300 | 4.2000 | 4.2000 | 27,400 |
| 29 ene 2024 | 4.3100 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 27,100 |
| 26 ene 2024 | 4.5100 | 4.5100 | 4.2300 | 4.3300 | 4.3300 | 24,400 |
| 25 ene 2024 | 4.3300 | 4.4900 | 4.2200 | 4.4900 | 4.4900 | 40,600 |
| 24 ene 2024 | 4.2800 | 4.3400 | 4.2000 | 4.2800 | 4.2800 | 55,800 |
| 23 ene 2024 | 4.4700 | 4.4700 | 4.2100 | 4.2600 | 4.2600 | 42,400 |
| 22 ene 2024 | 4.3300 | 4.4700 | 4.2800 | 4.4500 | 4.4500 | 32,200 |
| 19 ene 2024 | 4.1800 | 4.3400 | 4.1100 | 4.2900 | 4.2900 | 42,600 |
| 18 ene 2024 | 4.0500 | 4.1500 | 4.0200 | 4.1400 | 4.1400 | 100,700 |
| 17 ene 2024 | 4.0100 | 4.1900 | 4.0000 | 4.0900 | 4.0900 | 23,600 |
| 16 ene 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 35,300 |
| 12 ene 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 25,100 |
| 11 ene 2024 | 4.1300 | 4.2200 | 4.0800 | 4.1600 | 4.1600 | 68,100 |
| 10 ene 2024 | 4.1100 | 4.1500 | 4.0400 | 4.1500 | 4.1500 | 25,700 |
| 09 ene 2024 | 4.1300 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 37,800 |
| 08 ene 2024 | 4.2300 | 4.2300 | 4.1300 | 4.2100 | 4.2100 | 22,000 |
| 05 ene 2024 | 4.1600 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 48,600 |
| 04 ene 2024 | 4.3200 | 4.3400 | 4.1400 | 4.1900 | 4.1900 | 84,600 |
| 03 ene 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2600 | 4.2600 | 75,300 |
| 02 ene 2024 | 4.3000 | 4.5100 | 4.2900 | 4.4000 | 4.4000 | 63,300 |
| 29 dic 2023 | 4.4100 | 4.4300 | 4.2600 | 4.3200 | 4.3200 | 33,900 |
| 28 dic 2023 | 4.5300 | 4.5400 | 4.3800 | 4.3900 | 4.3900 | 27,500 |
| 27 dic 2023 | 4.4300 | 4.5700 | 4.3700 | 4.5100 | 4.5100 | 89,300 |
| 26 dic 2023 | 4.2900 | 4.4400 | 4.2900 | 4.4300 | 4.4300 | 40,700 |
| 22 dic 2023 | 4.2500 | 4.3700 | 4.2000 | 4.2900 | 4.2900 | 46,600 |
| 21 dic 2023 | 4.3500 | 4.3500 | 4.0900 | 4.2300 | 4.2300 | 94,000 |
| 20 dic 2023 | 4.3000 | 4.4400 | 4.2300 | 4.3000 | 4.3000 | 118,500 |
| 19 dic 2023 | 4.3900 | 4.3900 | 4.2600 | 4.2900 | 4.2900 | 111,300 |
| 18 dic 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 149,600 |
| 15 dic 2023 | 4.5000 | 4.5100 | 4.3300 | 4.3500 | 4.3500 | 169,600 |
| 14 dic 2023 | 4.4800 | 4.5600 | 4.3700 | 4.4500 | 4.4500 | 117,600 |
| 13 dic 2023 | 4.1900 | 4.4400 | 4.1200 | 4.4000 | 4.4000 | 148,000 |
| 12 dic 2023 | 4.0300 | 4.2200 | 4.0300 | 4.1900 | 4.1900 | 57,700 |
| 11 dic 2023 | 4.1500 | 4.1800 | 3.9900 | 4.0100 | 4.0100 | 109,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.