Всички / USA - NASDAQ Stocks / IVAC.US

Intevac

$6.93

Днес

IVAC

-0.03 (-0.43%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

USA - NASDAQ Stocks

Маржин:

20%

Ср. спред:

0.08

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 20, 20236.98-0.45-6.45%7.437.456.98

Mar 17, 20237.01-0.46-6.56%7.477.486.97

Mar 16, 20237.170.010.14%7.167.287.02

Mar 15, 20237.07-0.42-5.94%7.497.507.03

Mar 14, 20237.19-0.31-4.31%7.507.507.05

Mar 13, 20237.00-0.18-2.57%7.187.246.97

Mar 10, 20237.23-0.21-2.90%7.447.447.16

Mar 09, 20237.32-0.17-2.32%7.497.497.26

Mar 08, 20237.38-0.07-0.95%7.457.457.22

Mar 07, 20237.30-0.09-1.23%7.397.457.12

Mar 06, 20237.11-0.35-4.92%7.467.467.08

Mar 03, 20237.19-0.25-3.48%7.447.457.15

Mar 02, 20237.13-0.33-4.63%7.467.467.05

Mar 01, 20237.11-0.28-3.94%7.397.407.09

Feb 28, 20237.25-0.22-3.03%7.477.477.24

Feb 27, 20237.32-0.06-0.82%7.387.467.24

Feb 24, 20237.34-0.22-3.00%7.567.577.26

Feb 23, 20237.37-0.05-0.68%7.427.547.29

Feb 22, 20237.35-0.02-0.27%7.377.417.22

Feb 21, 20237.22-0.33-4.57%7.557.587.09

Feb 17, 20237.41-0.04-0.54%7.457.547.37

Feb 16, 20237.360.010.14%7.357.537.32

Feb 15, 20237.34-0.43-5.86%7.777.777.32

Feb 14, 20237.28-0.12-1.65%7.407.467.22

Feb 13, 20237.35-0.46-6.26%7.817.817.28

Feb 10, 20237.350.111.50%7.247.427.04

Feb 09, 20237.21-0.06-0.83%7.277.557.09

Feb 08, 20237.100.030.42%7.077.296.96

Feb 07, 20236.96-0.06-0.86%7.027.026.91

Feb 06, 20236.98-0.08-1.15%7.067.066.84

Feb 03, 20236.86-0.22-3.21%7.087.186.81

Feb 02, 20236.92-0.14-2.02%7.067.106.84

Feb 01, 20236.83-0.22-3.22%7.057.066.74

Jan 31, 20236.88-0.18-2.62%7.067.066.85

Jan 30, 20236.88-0.23-3.34%7.117.116.85

Jan 27, 20236.95-0.07-1.01%7.027.026.72

Jan 26, 20236.82-0.19-2.79%7.017.096.81

Jan 25, 20236.94-0.09-1.30%7.037.036.73

Jan 24, 20236.76-0.30-4.44%7.067.066.74

Jan 23, 20236.84-0.12-1.75%6.967.006.73

Jan 20, 20236.81-0.21-3.08%7.027.076.69

Jan 19, 20236.89-0.07-1.02%6.967.076.85

Jan 18, 20236.88-0.51-7.41%7.397.396.81

Jan 17, 20236.79-0.15-2.21%6.947.106.58

Jan 13, 20236.92-0.15-2.17%7.077.086.79

Jan 12, 20236.86-0.16-2.33%7.027.086.73

Jan 11, 20236.83-0.25-3.66%7.087.086.67

Jan 10, 20236.970.050.72%6.927.026.74

Jan 09, 20236.820.050.73%6.776.946.70

Jan 06, 20236.700.253.73%6.456.886.45

Jan 05, 20236.59-0.30-4.55%6.896.896.54

Jan 04, 20236.56-0.01-0.15%6.576.636.36

Jan 03, 20236.43-0.34-5.29%6.776.966.31

Dec 30, 20226.510.020.31%6.496.536.23

Dec 29, 20226.30-0.12-1.90%6.426.456.26

Dec 28, 20226.38-0.05-0.78%6.436.436.32

Dec 27, 20226.410.040.62%6.376.446.32

Dec 23, 20226.36-0.05-0.79%6.416.416.30

Dec 22, 20226.31-0.11-1.74%6.426.426.28

Dec 21, 20226.300.010.16%6.296.426.29

Dec 20, 20226.28-0.09-1.43%6.376.516.26

Dec 19, 20226.33-0.08-1.26%6.416.416.26

Dec 16, 20226.300.071.11%6.236.396.15

Dec 15, 20226.21-0.19-3.06%6.406.426.06

Dec 14, 20226.19-0.06-0.97%6.256.466.18

Dec 13, 20226.120.000.00%6.126.256.05

Dec 12, 20225.95-0.30-5.04%6.256.265.95

Dec 09, 20226.19-0.07-1.13%6.266.336.14

Dec 08, 20226.210.040.64%6.176.296.15

Dec 07, 20226.16-0.01-0.16%6.176.196.13

Dec 06, 20226.130.020.33%6.116.176.06

Dec 05, 20226.100.162.62%5.946.135.93

Dec 02, 20225.980.122.01%5.866.055.84

Dec 01, 20225.86-0.07-1.19%5.936.065.82

Nov 30, 20225.87-0.04-0.68%5.915.945.78

Nov 29, 20225.91-0.13-2.20%6.046.045.90

Nov 28, 20225.96-0.38-6.38%6.346.345.88

Nov 25, 20226.020.061.00%5.966.125.96

Nov 23, 20225.97-0.19-3.18%6.166.295.97

Nov 22, 20226.03-0.01-0.17%6.046.225.92

Nov 21, 20225.82-0.02-0.34%5.845.985.71

Nov 18, 20225.740.081.39%5.665.795.58

Nov 17, 20225.610.081.43%5.535.635.37

Nov 16, 20225.41-0.03-0.55%5.445.535.41

Nov 15, 20225.41-0.13-2.40%5.545.565.40

Nov 14, 20225.39-0.04-0.74%5.435.505.29

Nov 11, 20225.31-0.07-1.32%5.385.455.29

Nov 10, 20225.25-0.13-2.48%5.385.385.19

Nov 09, 20225.27-0.13-2.47%5.405.405.19

Nov 08, 20225.27-0.02-0.38%5.295.335.22

Nov 07, 20225.28-0.08-1.52%5.365.365.21

Nov 04, 20225.15-0.28-5.44%5.435.475.14

Nov 03, 20225.130.193.70%4.945.514.71

Nov 02, 20224.42-0.30-6.79%4.724.744.40

Nov 01, 20224.49-0.24-5.35%4.734.734.46

Oct 31, 20224.51-0.15-3.33%4.664.664.49

Oct 28, 20224.55-0.09-1.98%4.644.654.55

Oct 27, 20224.65-0.05-1.08%4.704.704.60

Oct 26, 20224.54-0.16-3.52%4.704.724.51

Oct 25, 20224.59-0.09-1.96%4.684.684.59

Oct 24, 20224.60-0.14-3.04%4.744.744.53

Oct 21, 20224.550.000.00%4.554.594.47

Oct 20, 20224.42-0.04-0.90%4.464.604.42

Oct 19, 20224.37-0.19-4.35%4.564.704.34

Oct 18, 20224.43-0.35-7.90%4.784.784.42

Oct 17, 20224.39-0.21-4.78%4.604.604.36

Oct 14, 20224.39-0.38-8.66%4.774.784.38

Oct 13, 20224.42-0.33-7.47%4.754.754.33

Oct 12, 20224.37-0.12-2.75%4.494.504.35

Oct 11, 20224.410.102.27%4.314.654.31

Oct 10, 20224.46-0.29-6.50%4.754.754.44

Oct 07, 20224.64-0.11-2.37%4.754.774.64

Oct 06, 20224.720.020.42%4.704.754.69

Oct 05, 20224.68-0.01-0.21%4.694.704.66

Oct 04, 20224.70-0.07-1.49%4.774.904.69

Oct 03, 20224.70-0.16-3.40%4.864.944.70

Sep 30, 20224.690.000.00%4.694.834.65

Sep 29, 20224.62-0.08-1.73%4.704.804.55

Sep 28, 20224.620.143.03%4.484.654.47

Sep 27, 20224.47-0.19-4.25%4.664.664.47

Sep 26, 20224.59-0.12-2.61%4.714.714.53

Sep 23, 20224.69-0.03-0.64%4.724.734.66

Sep 22, 20224.74-0.03-0.63%4.774.814.65

Sep 21, 20224.73-0.01-0.21%4.744.814.70

Sep 20, 20224.71-0.08-1.70%4.794.854.71

Sep 19, 20224.76-0.06-1.26%4.824.884.72

Sep 16, 20224.830.000.00%4.834.844.73

Sep 15, 20224.85-0.02-0.41%4.874.974.77

Sep 14, 20224.82-0.31-6.43%5.135.184.80

Sep 13, 20225.150.234.47%4.925.164.86

Sep 12, 20224.85-0.11-2.27%4.965.154.78

Sep 09, 20224.89-0.05-1.02%4.945.094.83

Sep 08, 20224.90-0.05-1.02%4.955.024.83

Sep 07, 20224.85-0.36-7.42%5.215.214.81

Sep 06, 20224.920.020.41%4.904.934.80

Sep 02, 20224.86-0.35-7.20%5.215.214.84

Sep 01, 20225.210.050.96%5.165.294.87

Aug 31, 20225.01-0.15-3.07%5.165.164.92

Aug 30, 20225.01-0.14-2.79%5.155.194.94

Aug 29, 20225.05-0.09-1.84%5.145.165.00

Aug 26, 20225.11-0.05-1.00%5.165.175.01

Aug 25, 20225.11-0.02-0.49%5.145.195.02

Aug 24, 20225.04-0.12-2.34%5.165.165.00

Aug 23, 20225.00-0.16-3.14%5.165.164.93

Aug 22, 20225.100.071.33%5.045.274.94

Aug 19, 20224.88-0.16-3.26%5.045.044.87

Aug 18, 20224.95-0.08-1.70%5.035.034.87

Aug 17, 20224.92-0.13-2.72%5.065.064.88

Aug 16, 20225.000.061.20%4.945.024.92

Aug 15, 20224.93-0.09-1.93%5.035.034.82

Aug 12, 20224.93-0.10-1.93%5.035.034.82

Aug 11, 20224.88-0.15-3.01%5.035.044.88

Aug 10, 20224.95-0.14-2.83%5.095.094.86

Aug 09, 20224.980.020.46%4.964.984.82

Aug 08, 20224.920.00-0.04%4.924.964.78

Aug 05, 20224.85-0.08-1.59%4.934.944.80

Aug 04, 20224.83-0.36-7.45%5.195.214.83

Aug 03, 20224.890.040.78%4.865.144.83

Aug 02, 20224.82-0.03-0.70%4.864.864.82

Aug 01, 20224.830.000.04%4.834.844.77

Jul 29, 20224.87-0.15-3.02%5.025.024.82

Jul 28, 20224.91-0.14-2.92%5.055.054.89

Jul 27, 20224.94-0.11-2.21%5.055.064.84

Jul 26, 20225.010.00-0.08%5.025.114.91

Jul 25, 20224.96-0.37-7.50%5.335.364.94

Jul 22, 20225.05-0.15-3.01%5.205.345.02

Jul 21, 20225.06-0.03-0.53%5.095.205.04

Jul 20, 20225.04-0.12-2.42%5.175.175.02

Jul 19, 20225.03-0.16-3.14%5.195.195.03

Jul 18, 20225.10-0.16-3.16%5.265.265.02

Jul 15, 20225.190.142.64%5.065.254.97

Jul 14, 20224.960.153.01%4.815.024.75

Jul 13, 20224.76-0.16-3.34%4.924.934.76

Jul 12, 20224.78-0.29-5.99%5.065.064.78

Jul 11, 20224.760.000.06%4.765.074.71

Jul 08, 20224.76-0.31-6.45%5.075.074.76

Jul 07, 20224.80-0.18-3.75%4.985.064.79

Jul 06, 20224.80-0.27-5.59%5.065.064.76

Виж повече

Показаните данни са за периода Jul 06, 2022 - Mar 20, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на IVAC.