NasdaqGS - Nasdaq Real Time Price • USD
Intevac, Inc. (IVAC)
As of 12:13 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6150 | 3.6150 | 17,211 |
| Apr 23, 2024 | 3.6300 | 3.7100 | 3.6000 | 3.6500 | 3.6500 | 58,600 |
| Apr 22, 2024 | 3.6100 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 57,300 |
| Apr 19, 2024 | 3.6600 | 3.7100 | 3.5800 | 3.6100 | 3.6100 | 61,900 |
| Apr 18, 2024 | 3.6400 | 3.7000 | 3.6000 | 3.6700 | 3.6700 | 57,500 |
| Apr 17, 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 56,800 |
| Apr 16, 2024 | 3.6100 | 3.7500 | 3.5700 | 3.6800 | 3.6800 | 61,100 |
| Apr 15, 2024 | 3.7600 | 3.7800 | 3.5900 | 3.6100 | 3.6100 | 88,400 |
| Apr 12, 2024 | 3.8000 | 3.8800 | 3.7100 | 3.7800 | 3.7800 | 66,300 |
| Apr 11, 2024 | 3.8000 | 3.8200 | 3.7400 | 3.7800 | 3.7800 | 61,000 |
| Apr 10, 2024 | 3.7900 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 61,800 |
| Apr 9, 2024 | 3.8200 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 43,700 |
| Apr 8, 2024 | 3.8500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 132,400 |
| Apr 5, 2024 | 3.8300 | 3.8600 | 3.7800 | 3.8100 | 3.8100 | 36,600 |
| Apr 4, 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 27,500 |
| Apr 3, 2024 | 3.7600 | 3.9100 | 3.7400 | 3.8000 | 3.8000 | 82,500 |
| Apr 2, 2024 | 3.8800 | 3.9400 | 3.7500 | 3.8100 | 3.8100 | 40,700 |
| Apr 1, 2024 | 3.8300 | 3.9900 | 3.6600 | 3.9500 | 3.9500 | 127,300 |
| Mar 28, 2024 | 3.8600 | 3.9100 | 3.7900 | 3.8400 | 3.8400 | 53,300 |
| Mar 27, 2024 | 3.8300 | 3.9500 | 3.7900 | 3.8500 | 3.8500 | 68,400 |
| Mar 26, 2024 | 3.8200 | 3.9500 | 3.7600 | 3.8200 | 3.8200 | 67,300 |
| Mar 25, 2024 | 3.9000 | 3.9200 | 3.8200 | 3.8300 | 3.8300 | 66,500 |
| Mar 22, 2024 | 3.9200 | 4.0100 | 3.8800 | 3.9200 | 3.9200 | 75,000 |
| Mar 21, 2024 | 4.1400 | 4.1800 | 3.9100 | 3.9300 | 3.9300 | 71,100 |
| Mar 20, 2024 | 3.9700 | 4.1500 | 3.9200 | 4.0900 | 4.0900 | 78,200 |
| Mar 19, 2024 | 3.9200 | 4.1000 | 3.8800 | 4.0600 | 4.0600 | 113,600 |
| Mar 18, 2024 | 3.8100 | 4.0000 | 3.8100 | 3.9200 | 3.9200 | 165,500 |
| Mar 15, 2024 | 3.7600 | 3.8800 | 3.7400 | 3.8000 | 3.8000 | 177,400 |
| Mar 14, 2024 | 3.8100 | 3.8400 | 3.6500 | 3.7800 | 3.7800 | 87,300 |
| Mar 13, 2024 | 3.8000 | 3.8200 | 3.7200 | 3.8100 | 3.8100 | 51,700 |
| Mar 12, 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 41,300 |
| Mar 11, 2024 | 3.8300 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 57,900 |
| Mar 8, 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 47,500 |
| Mar 7, 2024 | 3.8400 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 43,300 |
| Mar 6, 2024 | 3.8700 | 3.8800 | 3.6800 | 3.8000 | 3.8000 | 111,100 |
| Mar 5, 2024 | 3.9200 | 3.9600 | 3.8300 | 3.8500 | 3.8500 | 51,200 |
| Mar 4, 2024 | 3.9100 | 3.9700 | 3.8800 | 3.9200 | 3.9200 | 75,800 |
| Mar 1, 2024 | 3.9700 | 4.0200 | 3.8700 | 3.9200 | 3.9200 | 76,500 |
| Feb 29, 2024 | 3.9300 | 3.9600 | 3.7900 | 3.8600 | 3.8600 | 26,400 |
| Feb 28, 2024 | 3.8100 | 3.9000 | 3.7600 | 3.8600 | 3.8600 | 22,800 |
| Feb 27, 2024 | 3.8500 | 3.8700 | 3.7200 | 3.8200 | 3.8200 | 35,000 |
| Feb 26, 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8100 | 3.8100 | 59,500 |
| Feb 23, 2024 | 3.7900 | 3.8200 | 3.7100 | 3.7300 | 3.7300 | 47,600 |
| Feb 22, 2024 | 3.8000 | 3.8400 | 3.7300 | 3.7800 | 3.7800 | 61,000 |
| Feb 21, 2024 | 3.8000 | 3.9100 | 3.7400 | 3.8100 | 3.8100 | 54,900 |
| Feb 20, 2024 | 3.8800 | 3.9400 | 3.7400 | 3.7600 | 3.7600 | 93,100 |
| Feb 16, 2024 | 4.0400 | 4.1300 | 3.9700 | 3.9900 | 3.9900 | 88,700 |
| Feb 15, 2024 | 3.9300 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 71,800 |
| Feb 14, 2024 | 3.9300 | 3.9400 | 3.8600 | 3.9100 | 3.9100 | 49,500 |
| Feb 13, 2024 | 3.9800 | 3.9800 | 3.8600 | 3.8700 | 3.8700 | 91,200 |
| Feb 12, 2024 | 4.0400 | 4.1100 | 3.9700 | 4.0600 | 4.0600 | 76,900 |
| Feb 9, 2024 | 4.0700 | 4.1300 | 3.9600 | 4.0300 | 4.0300 | 47,500 |
| Feb 8, 2024 | 3.8600 | 4.0400 | 3.7400 | 4.0000 | 4.0000 | 62,900 |
| Feb 7, 2024 | 3.9300 | 3.9300 | 3.5700 | 3.8400 | 3.8400 | 64,800 |
| Feb 6, 2024 | 3.9000 | 4.0000 | 3.5600 | 3.8800 | 3.8800 | 161,300 |
| Feb 5, 2024 | 4.0000 | 4.1300 | 3.8300 | 4.0100 | 4.0100 | 94,200 |
| Feb 2, 2024 | 4.0100 | 4.1100 | 3.9600 | 4.0100 | 4.0100 | 65,000 |
| Feb 1, 2024 | 4.0800 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 45,600 |
| Jan 31, 2024 | 4.1600 | 4.2100 | 4.0800 | 4.1300 | 4.1300 | 41,600 |
| Jan 30, 2024 | 4.2300 | 4.3100 | 4.1300 | 4.2000 | 4.2000 | 27,400 |
| Jan 29, 2024 | 4.3100 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 27,100 |
| Jan 26, 2024 | 4.5100 | 4.5100 | 4.2300 | 4.3300 | 4.3300 | 24,400 |
| Jan 25, 2024 | 4.3300 | 4.4900 | 4.2200 | 4.4900 | 4.4900 | 40,600 |
| Jan 24, 2024 | 4.2800 | 4.3400 | 4.2000 | 4.2800 | 4.2800 | 55,800 |
| Jan 23, 2024 | 4.4700 | 4.4700 | 4.2100 | 4.2600 | 4.2600 | 42,400 |
| Jan 22, 2024 | 4.3300 | 4.4700 | 4.2800 | 4.4500 | 4.4500 | 32,200 |
| Jan 19, 2024 | 4.1800 | 4.3400 | 4.1100 | 4.2900 | 4.2900 | 42,600 |
| Jan 18, 2024 | 4.0500 | 4.1500 | 4.0200 | 4.1400 | 4.1400 | 100,700 |
| Jan 17, 2024 | 4.0100 | 4.1900 | 4.0000 | 4.0900 | 4.0900 | 23,600 |
| Jan 16, 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 35,300 |
| Jan 12, 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 25,100 |
| Jan 11, 2024 | 4.1300 | 4.2200 | 4.0800 | 4.1600 | 4.1600 | 68,100 |
| Jan 10, 2024 | 4.1100 | 4.1500 | 4.0400 | 4.1500 | 4.1500 | 25,700 |
| Jan 9, 2024 | 4.1300 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 37,800 |
| Jan 8, 2024 | 4.2300 | 4.2300 | 4.1300 | 4.2100 | 4.2100 | 22,000 |
| Jan 5, 2024 | 4.1600 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 48,600 |
| Jan 4, 2024 | 4.3200 | 4.3400 | 4.1400 | 4.1900 | 4.1900 | 84,600 |
| Jan 3, 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2600 | 4.2600 | 75,300 |
| Jan 2, 2024 | 4.3000 | 4.5100 | 4.2900 | 4.4000 | 4.4000 | 63,300 |
| Dec 29, 2023 | 4.4100 | 4.4300 | 4.2600 | 4.3200 | 4.3200 | 33,900 |
| Dec 28, 2023 | 4.5300 | 4.5400 | 4.3800 | 4.3900 | 4.3900 | 27,500 |
| Dec 27, 2023 | 4.4300 | 4.5700 | 4.3700 | 4.5100 | 4.5100 | 89,300 |
| Dec 26, 2023 | 4.2900 | 4.4400 | 4.2900 | 4.4300 | 4.4300 | 40,700 |
| Dec 22, 2023 | 4.2500 | 4.3700 | 4.2000 | 4.2900 | 4.2900 | 46,600 |
| Dec 21, 2023 | 4.3500 | 4.3500 | 4.0900 | 4.2300 | 4.2300 | 94,000 |
| Dec 20, 2023 | 4.3000 | 4.4400 | 4.2300 | 4.3000 | 4.3000 | 118,500 |
| Dec 19, 2023 | 4.3900 | 4.3900 | 4.2600 | 4.2900 | 4.2900 | 111,300 |
| Dec 18, 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 149,600 |
| Dec 15, 2023 | 4.5000 | 4.5100 | 4.3300 | 4.3500 | 4.3500 | 169,600 |
| Dec 14, 2023 | 4.4800 | 4.5600 | 4.3700 | 4.4500 | 4.4500 | 117,600 |
| Dec 13, 2023 | 4.1900 | 4.4400 | 4.1200 | 4.4000 | 4.4000 | 148,000 |
| Dec 12, 2023 | 4.0300 | 4.2200 | 4.0300 | 4.1900 | 4.1900 | 57,700 |
| Dec 11, 2023 | 4.1500 | 4.1800 | 3.9900 | 4.0100 | 4.0100 | 109,300 |
| Dec 8, 2023 | 4.1200 | 4.2200 | 4.0200 | 4.1300 | 4.1300 | 29,400 |
| Dec 7, 2023 | 4.0400 | 4.2300 | 4.0100 | 4.1800 | 4.1800 | 134,500 |
| Dec 6, 2023 | 3.9500 | 4.1000 | 3.9300 | 4.0000 | 4.0000 | 58,400 |
| Dec 5, 2023 | 3.8100 | 4.1000 | 3.8000 | 4.0100 | 4.0100 | 73,100 |
| Dec 4, 2023 | 3.8400 | 3.9100 | 3.7200 | 3.9000 | 3.9000 | 46,200 |
| Dec 1, 2023 | 3.7200 | 3.8900 | 3.6600 | 3.8600 | 3.8600 | 68,200 |
| Nov 30, 2023 | 3.9300 | 3.9300 | 3.7000 | 3.7200 | 3.7200 | 68,000 |
| Nov 29, 2023 | 3.8800 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | 38,300 |
| Nov 28, 2023 | 4.0000 | 4.0200 | 3.8200 | 3.8200 | 3.8200 | 30,400 |
| Nov 27, 2023 | 4.0500 | 4.0700 | 3.9000 | 4.0000 | 4.0000 | 49,100 |
| Nov 24, 2023 | 3.9700 | 4.1400 | 3.9700 | 4.1300 | 4.1300 | 35,200 |
| Nov 22, 2023 | 3.8300 | 3.9800 | 3.8200 | 3.9500 | 3.9500 | 49,100 |
| Nov 21, 2023 | 3.7300 | 3.8300 | 3.7000 | 3.7900 | 3.7900 | 27,400 |
| Nov 20, 2023 | 3.7300 | 3.7700 | 3.6700 | 3.7400 | 3.7400 | 29,200 |
| Nov 17, 2023 | 3.9000 | 3.9300 | 3.6800 | 3.7300 | 3.7300 | 71,700 |
| Nov 16, 2023 | 3.8600 | 4.0500 | 3.8200 | 3.8700 | 3.8700 | 131,800 |
| Nov 15, 2023 | 3.7600 | 3.8900 | 3.7600 | 3.8500 | 3.8500 | 92,100 |
| Nov 14, 2023 | 3.7400 | 3.8600 | 3.6500 | 3.7900 | 3.7900 | 120,800 |
| Nov 13, 2023 | 3.6000 | 3.7100 | 3.6000 | 3.6500 | 3.6500 | 64,500 |
| Nov 10, 2023 | 3.4000 | 3.6400 | 3.3500 | 3.6100 | 3.6100 | 57,800 |
| Nov 9, 2023 | 3.3900 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 39,600 |
| Nov 8, 2023 | 3.4800 | 3.4800 | 3.3600 | 3.3800 | 3.3800 | 44,900 |
| Nov 7, 2023 | 3.5400 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 39,900 |
| Nov 6, 2023 | 3.6300 | 3.6400 | 3.5300 | 3.5500 | 3.5500 | 50,900 |
| Nov 3, 2023 | 3.5100 | 3.6500 | 3.4900 | 3.6400 | 3.6400 | 56,500 |
| Nov 2, 2023 | 3.6700 | 3.6700 | 3.4000 | 3.4800 | 3.4800 | 199,100 |
| Nov 1, 2023 | 3.2500 | 3.2500 | 3.1000 | 3.1200 | 3.1200 | 63,300 |
| Oct 31, 2023 | 3.1900 | 3.2300 | 3.1500 | 3.2100 | 3.2100 | 43,100 |
| Oct 30, 2023 | 3.2100 | 3.3000 | 3.1400 | 3.1900 | 3.1900 | 97,400 |
| Oct 27, 2023 | 3.2200 | 3.2700 | 3.1300 | 3.1600 | 3.1600 | 46,500 |
| Oct 26, 2023 | 3.1600 | 3.2500 | 3.1500 | 3.2300 | 3.2300 | 116,100 |
| Oct 25, 2023 | 3.1800 | 3.2700 | 3.1100 | 3.1800 | 3.1800 | 78,200 |
| Oct 24, 2023 | 3.1900 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 67,600 |
| Oct 23, 2023 | 3.2500 | 3.3000 | 3.1200 | 3.1700 | 3.1700 | 92,500 |
| Oct 20, 2023 | 3.3400 | 3.4100 | 3.3000 | 3.3100 | 3.3100 | 50,700 |
| Oct 19, 2023 | 3.4800 | 3.4900 | 3.3300 | 3.3300 | 3.3300 | 24,100 |
| Oct 18, 2023 | 3.5500 | 3.5600 | 3.4400 | 3.4900 | 3.4900 | 50,600 |
| Oct 17, 2023 | 3.4000 | 3.5600 | 3.4000 | 3.5100 | 3.5100 | 62,900 |
| Oct 16, 2023 | 3.4400 | 3.5000 | 3.4200 | 3.4300 | 3.4300 | 59,800 |
| Oct 13, 2023 | 3.5200 | 3.5200 | 3.3700 | 3.4300 | 3.4300 | 62,600 |
| Oct 12, 2023 | 3.5300 | 3.5700 | 3.4000 | 3.4900 | 3.4900 | 180,000 |
| Oct 11, 2023 | 3.4600 | 3.5400 | 3.4300 | 3.4500 | 3.4500 | 86,000 |
| Oct 10, 2023 | 3.3500 | 3.4500 | 3.3300 | 3.4400 | 3.4400 | 66,100 |
| Oct 9, 2023 | 3.2800 | 3.3800 | 3.1900 | 3.3600 | 3.3600 | 63,600 |
| Oct 6, 2023 | 3.1200 | 3.3200 | 3.1100 | 3.2800 | 3.2800 | 58,700 |
| Oct 5, 2023 | 3.2000 | 3.2700 | 3.2000 | 3.2600 | 3.2600 | 72,900 |
| Oct 4, 2023 | 3.1600 | 3.2400 | 3.1300 | 3.2100 | 3.2100 | 59,300 |
| Oct 3, 2023 | 3.1700 | 3.2400 | 3.0800 | 3.1600 | 3.1600 | 99,300 |
| Oct 2, 2023 | 3.1200 | 3.2000 | 3.0800 | 3.1700 | 3.1700 | 60,000 |
| Sep 29, 2023 | 3.1300 | 3.1700 | 3.0700 | 3.1100 | 3.1100 | 114,700 |
| Sep 28, 2023 | 3.1800 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 53,200 |
| Sep 27, 2023 | 3.2300 | 3.3000 | 3.1100 | 3.1800 | 3.1800 | 82,200 |
| Sep 26, 2023 | 3.1400 | 3.1900 | 3.0800 | 3.1400 | 3.1400 | 67,800 |
| Sep 25, 2023 | 3.1300 | 3.1600 | 3.0700 | 3.1100 | 3.1100 | 81,600 |
| Sep 22, 2023 | 3.1800 | 3.2400 | 3.1000 | 3.1500 | 3.1500 | 101,900 |
| Sep 21, 2023 | 3.1700 | 3.2100 | 3.1200 | 3.1500 | 3.1500 | 36,200 |
| Sep 20, 2023 | 3.1600 | 3.2400 | 3.1400 | 3.1800 | 3.1800 | 30,900 |
| Sep 19, 2023 | 3.1800 | 3.2100 | 3.1200 | 3.1700 | 3.1700 | 60,000 |
| Sep 18, 2023 | 3.3400 | 3.3900 | 3.1500 | 3.1900 | 3.1900 | 114,000 |
| Sep 15, 2023 | 3.2500 | 3.4000 | 3.1300 | 3.3400 | 3.3400 | 429,100 |
| Sep 14, 2023 | 3.2000 | 3.2600 | 3.0700 | 3.2000 | 3.2000 | 118,000 |
| Sep 13, 2023 | 3.1900 | 3.4300 | 3.1700 | 3.2000 | 3.2000 | 62,200 |
| Sep 12, 2023 | 3.2800 | 3.2800 | 3.1500 | 3.1800 | 3.1800 | 122,600 |
| Sep 11, 2023 | 3.2500 | 3.3000 | 3.1900 | 3.2700 | 3.2700 | 44,000 |
| Sep 8, 2023 | 3.2300 | 3.2800 | 3.2100 | 3.2400 | 3.2400 | 68,400 |
| Sep 7, 2023 | 3.3800 | 3.4900 | 3.1800 | 3.2200 | 3.2200 | 167,900 |
| Sep 6, 2023 | 3.4100 | 3.4700 | 3.2500 | 3.3800 | 3.3800 | 199,000 |
| Sep 5, 2023 | 3.5600 | 3.5600 | 3.3300 | 3.4200 | 3.4200 | 86,800 |
| Sep 1, 2023 | 3.4800 | 3.6300 | 3.4800 | 3.5200 | 3.5200 | 74,900 |
| Aug 31, 2023 | 3.5200 | 3.5600 | 3.3700 | 3.4700 | 3.4700 | 124,500 |
| Aug 30, 2023 | 3.4500 | 3.5300 | 3.3900 | 3.5200 | 3.5200 | 44,800 |
| Aug 29, 2023 | 3.4600 | 3.4900 | 3.4200 | 3.4500 | 3.4500 | 56,300 |
| Aug 28, 2023 | 3.5000 | 3.5000 | 3.3500 | 3.4200 | 3.4200 | 57,700 |
| Aug 25, 2023 | 3.5000 | 3.5300 | 3.4100 | 3.4500 | 3.4500 | 63,800 |
| Aug 24, 2023 | 3.6400 | 3.6400 | 3.4500 | 3.4600 | 3.4600 | 100,200 |
| Aug 23, 2023 | 3.5200 | 3.6400 | 3.5000 | 3.6100 | 3.6100 | 74,400 |
| Aug 22, 2023 | 3.6300 | 3.6500 | 3.5200 | 3.5400 | 3.5400 | 87,700 |
| Aug 21, 2023 | 3.5200 | 3.6600 | 3.5200 | 3.6400 | 3.6400 | 95,800 |
| Aug 18, 2023 | 3.4400 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 64,300 |
| Aug 17, 2023 | 3.4900 | 3.5200 | 3.4100 | 3.4500 | 3.4500 | 111,000 |
| Aug 16, 2023 | 3.5300 | 3.5800 | 3.3500 | 3.5000 | 3.5000 | 166,600 |
| Aug 15, 2023 | 3.5100 | 3.6100 | 3.4800 | 3.5300 | 3.5300 | 67,300 |
| Aug 14, 2023 | 3.4000 | 3.5200 | 3.3800 | 3.5000 | 3.5000 | 133,800 |
| Aug 11, 2023 | 3.6200 | 3.6200 | 3.3700 | 3.4300 | 3.4300 | 233,100 |
| Aug 10, 2023 | 3.6500 | 3.6500 | 3.5600 | 3.6200 | 3.6200 | 59,700 |
| Aug 9, 2023 | 3.7100 | 3.7600 | 3.6000 | 3.6100 | 3.6100 | 74,800 |
| Aug 8, 2023 | 3.8000 | 3.8100 | 3.7000 | 3.8000 | 3.8000 | 117,000 |
| Aug 7, 2023 | 3.8400 | 3.8500 | 3.6600 | 3.8000 | 3.8000 | 122,400 |
| Aug 4, 2023 | 3.7500 | 3.8600 | 3.6400 | 3.8400 | 3.8400 | 121,300 |
| Aug 3, 2023 | 3.4900 | 3.9200 | 3.4800 | 3.7300 | 3.7300 | 437,700 |
| Aug 2, 2023 | 3.4900 | 3.5300 | 3.4400 | 3.5000 | 3.5000 | 152,300 |
| Aug 1, 2023 | 3.5000 | 3.5600 | 3.4600 | 3.5400 | 3.5400 | 129,600 |
| Jul 31, 2023 | 3.5100 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 115,900 |
| Jul 28, 2023 | 3.5800 | 3.6300 | 3.4700 | 3.4900 | 3.4900 | 223,800 |
| Jul 27, 2023 | 3.5500 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 66,100 |
| Jul 26, 2023 | 3.5300 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 60,800 |
| Jul 25, 2023 | 3.6100 | 3.6200 | 3.5200 | 3.5300 | 3.5300 | 144,800 |
| Jul 24, 2023 | 3.5800 | 3.6400 | 3.5800 | 3.6100 | 3.6100 | 39,300 |
| Jul 21, 2023 | 3.6200 | 3.6200 | 3.5100 | 3.5700 | 3.5700 | 210,000 |
| Jul 20, 2023 | 3.5700 | 3.6000 | 3.5200 | 3.5900 | 3.5900 | 102,700 |
| Jul 19, 2023 | 3.6000 | 3.6000 | 3.4700 | 3.5500 | 3.5500 | 236,900 |
| Jul 18, 2023 | 3.6100 | 3.6300 | 3.5600 | 3.5900 | 3.5900 | 51,400 |
| Jul 17, 2023 | 3.6900 | 3.7500 | 3.5400 | 3.6000 | 3.6000 | 161,500 |
| Jul 14, 2023 | 3.6800 | 3.7300 | 3.6300 | 3.6800 | 3.6800 | 85,500 |
| Jul 13, 2023 | 3.6800 | 3.7000 | 3.6300 | 3.6400 | 3.6400 | 57,100 |
| Jul 12, 2023 | 3.6500 | 3.7400 | 3.6000 | 3.6800 | 3.6800 | 103,500 |
| Jul 11, 2023 | 3.5800 | 3.6200 | 3.4900 | 3.6000 | 3.6000 | 78,200 |
| Jul 10, 2023 | 3.5300 | 3.5900 | 3.5000 | 3.5600 | 3.5600 | 39,700 |
| Jul 7, 2023 | 3.4900 | 3.5200 | 3.4000 | 3.4900 | 3.4900 | 93,200 |
| Jul 6, 2023 | 3.6000 | 3.6100 | 3.4700 | 3.5000 | 3.5000 | 124,300 |
| Jul 5, 2023 | 3.7500 | 3.7600 | 3.5900 | 3.6000 | 3.6000 | 151,200 |
| Jul 3, 2023 | 3.7500 | 3.7800 | 3.6800 | 3.7500 | 3.7500 | 55,300 |
| Jun 30, 2023 | 3.7500 | 3.8100 | 3.6900 | 3.7500 | 3.7500 | 88,100 |
| Jun 29, 2023 | 3.7300 | 3.8000 | 3.7100 | 3.7500 | 3.7500 | 91,900 |
| Jun 28, 2023 | 3.6800 | 3.7400 | 3.6700 | 3.6800 | 3.6800 | 92,700 |
| Jun 27, 2023 | 3.7600 | 3.8300 | 3.6800 | 3.7000 | 3.7000 | 162,300 |
| Jun 26, 2023 | 3.6500 | 3.8800 | 3.6500 | 3.7600 | 3.7600 | 253,100 |
| Jun 23, 2023 | 3.7500 | 3.8000 | 3.5700 | 3.6000 | 3.6000 | 2,993,400 |
| Jun 22, 2023 | 3.8600 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 190,100 |
| Jun 21, 2023 | 3.8700 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 219,300 |
| Jun 20, 2023 | 3.7200 | 3.9100 | 3.6900 | 3.8700 | 3.8700 | 254,000 |
| Jun 16, 2023 | 3.6600 | 3.8900 | 3.6600 | 3.7100 | 3.7100 | 266,100 |
| Jun 15, 2023 | 3.7000 | 3.7500 | 3.6000 | 3.6500 | 3.6500 | 373,000 |
| Jun 14, 2023 | 3.8600 | 4.0100 | 3.6500 | 3.6900 | 3.6900 | 1,091,100 |
| Jun 13, 2023 | 4.3700 | 4.4900 | 4.2800 | 4.3000 | 4.3000 | 161,600 |
| Jun 12, 2023 | 4.3300 | 4.3900 | 4.3100 | 4.3300 | 4.3300 | 74,000 |
| Jun 9, 2023 | 4.3600 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 98,200 |
| Jun 8, 2023 | 4.2800 | 4.5000 | 4.2800 | 4.3600 | 4.3600 | 90,300 |
| Jun 7, 2023 | 4.3100 | 4.3600 | 4.2500 | 4.3000 | 4.3000 | 107,400 |
| Jun 6, 2023 | 4.3500 | 4.5200 | 4.2700 | 4.2900 | 4.2900 | 217,700 |
| Jun 5, 2023 | 4.6500 | 4.7400 | 4.3400 | 4.3700 | 4.3700 | 227,900 |
| Jun 2, 2023 | 4.5000 | 4.7100 | 4.5000 | 4.6400 | 4.6400 | 171,400 |
| Jun 1, 2023 | 4.8800 | 4.9200 | 4.4900 | 4.5500 | 4.5500 | 303,000 |
| May 31, 2023 | 4.9000 | 5.0500 | 4.9000 | 4.9800 | 4.9800 | 71,000 |
| May 30, 2023 | 4.9400 | 5.0200 | 4.9200 | 4.9500 | 4.9500 | 40,900 |
| May 26, 2023 | 4.9400 | 5.1400 | 4.8900 | 4.9600 | 4.9600 | 46,500 |
| May 25, 2023 | 5.0000 | 5.0000 | 4.8500 | 4.9300 | 4.9300 | 49,800 |
| May 24, 2023 | 5.0700 | 5.1100 | 4.9800 | 4.9900 | 4.9900 | 51,200 |
| May 23, 2023 | 5.1900 | 5.3300 | 5.0300 | 5.0500 | 5.0500 | 93,500 |
| May 22, 2023 | 5.2000 | 5.4300 | 5.0900 | 5.1700 | 5.1700 | 144,600 |
| May 19, 2023 | 4.9500 | 5.2900 | 4.9500 | 5.2500 | 5.2500 | 128,000 |
| May 18, 2023 | 4.9000 | 5.0000 | 4.8800 | 4.9200 | 4.9200 | 71,100 |
| May 17, 2023 | 4.8700 | 5.0000 | 4.8700 | 4.9000 | 4.9000 | 51,200 |
| May 16, 2023 | 4.8600 | 4.9100 | 4.7800 | 4.8600 | 4.8600 | 76,500 |
| May 15, 2023 | 5.0200 | 5.0400 | 4.9000 | 4.9100 | 4.9100 | 41,600 |
| May 12, 2023 | 5.1000 | 5.1900 | 4.9500 | 5.0300 | 5.0300 | 68,600 |
| May 11, 2023 | 4.9300 | 5.1500 | 4.9000 | 5.0500 | 5.0500 | 104,500 |
| May 10, 2023 | 4.9500 | 5.1000 | 4.9100 | 4.9400 | 4.9400 | 70,300 |
| May 9, 2023 | 4.9400 | 5.0000 | 4.9100 | 4.9600 | 4.9600 | 65,800 |
| May 8, 2023 | 5.0000 | 5.0600 | 4.9200 | 5.0000 | 5.0000 | 103,700 |
| May 5, 2023 | 4.9100 | 5.1300 | 4.9100 | 5.0000 | 5.0000 | 351,300 |
| May 4, 2023 | 6.2300 | 6.3200 | 5.0000 | 5.0300 | 5.0300 | 408,200 |
| May 3, 2023 | 6.3000 | 6.4800 | 6.2900 | 6.4200 | 6.4200 | 45,300 |
| May 2, 2023 | 6.2400 | 6.3600 | 6.2200 | 6.3300 | 6.3300 | 54,700 |
| May 1, 2023 | 6.3400 | 6.3900 | 6.2300 | 6.2900 | 6.2900 | 69,600 |
| Apr 28, 2023 | 6.3700 | 6.3800 | 6.2400 | 6.3300 | 6.3300 | 62,500 |
| Apr 27, 2023 | 6.4400 | 6.4700 | 6.3700 | 6.3700 | 6.3700 | 40,900 |
| Apr 26, 2023 | 6.4300 | 6.4900 | 6.2600 | 6.4100 | 6.4100 | 101,500 |
| Apr 25, 2023 | 6.5600 | 6.5800 | 6.3200 | 6.4500 | 6.4500 | 141,300 |
| Apr 24, 2023 | 6.9100 | 7.0600 | 6.5600 | 6.5600 | 6.5600 | 93,500 |
Related Tickers
H2O.F Enapter AG
5.26
+0.77%
HURC Hurco Companies, Inc.
18.91
-0.11%
LXFR Luxfer Holdings PLC
9.59
-2.05%
NPO Enpro Inc.
150.58
-0.48%
KAI Kadant Inc.
284.70
-1.66%
JBT John Bean Technologies Corporation
90.53
-1.15%
FLS Flowserve Corporation
46.61
-1.01%
CVV CVD Equipment Corporation
4.7200
+5.36%
RR Richtech Robotics Inc.
1.1950
-1.24%
GRC The Gorman-Rupp Company
36.68
-0.16%