Intevac Inc (NQ: IVAC )

7.000 USD -0.120 (-1.69%)
Official Closing Price Updated: 5:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.760 4.800 4.720 4.720 117,000 -0.08(-1.67%)
Nov 29, 2018 4.760 4.820 4.760 4.800 27,584 +0.00(+0.00%)
Nov 28, 2018 4.770 4.820 4.750 4.800 14,957 +0.02(+0.42%)
Nov 27, 2018 4.800 4.850 4.750 4.780 73,125 -0.09(-1.85%)
Nov 26, 2018 4.820 4.900 4.820 4.870 20,994 +0.07(+1.46%)
Nov 23, 2018 4.780 4.850 4.770 4.800 12,300 +0.00(+0.00%)
Nov 21, 2018 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 20, 2018 4.760 4.850 4.740 4.800 14,550 -0.03(-0.62%)
Nov 19, 2018 4.840 4.860 4.770 4.830 8,970 -0.05(-1.02%)
Nov 16, 2018 4.770 4.890 4.750 4.880 14,600 +0.04(+0.83%)
Nov 15, 2018 4.700 4.850 4.693 4.840 17,331 +0.11(+2.33%)
Nov 14, 2018 4.730 4.790 4.680 4.730 13,269 +0.04(+0.85%)
Nov 13, 2018 4.750 4.800 4.670 4.690 53,936 -0.04(-0.85%)
Nov 12, 2018 4.930 4.940 4.680 4.730 61,187 -0.12(-2.47%)
Nov 09, 2018 4.990 5.040 4.785 4.850 51,700 -0.15(-3.00%)
Nov 08, 2018 5.030 5.030 4.950 5.000 26,730 -0.09(-1.77%)
Nov 07, 2018 5.010 5.130 4.930 5.090 59,261 +0.09(+1.80%)
Nov 06, 2018 4.940 5.090 4.940 5.000 39,577 +0.04(+0.81%)
Nov 05, 2018 4.960 5.100 4.930 4.960 34,466 -0.05(-1.00%)
Nov 02, 2018 4.920 5.110 4.920 5.010 56,800 +0.10(+2.04%)
Nov 01, 2018 4.800 5.080 4.800 4.910 58,263 +0.11(+2.29%)
Oct 31, 2018 4.710 4.840 4.570 4.800 98,373 +0.10(+2.13%)
Oct 30, 2018 4.450 4.830 4.330 4.700 133,974 +0.44(+10.33%)
Oct 29, 2018 4.400 4.470 4.210 4.260 117,309 -0.12(-2.74%)
Oct 26, 2018 4.360 4.500 4.270 4.380 52,000 -0.04(-0.90%)
Oct 25, 2018 4.310 4.450 4.310 4.420 45,595 +0.13(+3.03%)
Oct 24, 2018 4.450 4.450 4.210 4.290 58,933 -0.16(-3.60%)
Oct 23, 2018 4.480 4.500 4.360 4.450 42,126 -0.04(-0.89%)
Oct 22, 2018 4.500 4.530 4.404 4.490 68,517 -0.01(-0.22%)
Oct 19, 2018 4.560 4.560 4.480 4.500 57,100 -0.02(-0.44%)
Oct 18, 2018 4.560 4.640 4.500 4.520 200,433 -0.08(-1.74%)
Oct 17, 2018 4.520 4.640 4.330 4.600 203,878 +0.05(+1.10%)
Oct 16, 2018 4.790 4.880 4.510 4.550 183,244 -0.25(-5.21%)
Oct 15, 2018 4.790 4.860 4.630 4.800 68,321 +0.05(+1.05%)
Oct 12, 2018 4.630 4.780 4.560 4.750 143,400 +0.23(+5.09%)
Oct 11, 2018 4.500 4.590 4.480 4.520 71,698 -0.04(-0.88%)
Oct 10, 2018 4.690 4.750 4.555 4.560 84,518 -0.16(-3.39%)
Oct 09, 2018 4.700 4.860 4.660 4.720 61,298 +0.01(+0.21%)
Oct 08, 2018 4.960 5.010 4.700 4.710 94,156 -0.29(-5.80%)
Oct 05, 2018 5.150 5.200 4.980 5.000 80,400 -0.13(-2.53%)
Oct 04, 2018 5.140 5.170 5.001 5.130 60,370 -0.03(-0.58%)
Oct 03, 2018 5.180 5.180 5.050 5.160 77,972 -0.04(-0.77%)
Oct 02, 2018 5.140 5.220 5.110 5.200 89,832 +0.03(+0.58%)
Oct 01, 2018 5.230 5.290 5.090 5.170 71,641 -0.03(-0.58%)
Sep 28, 2018 5.150 5.250 5.100 5.200 39,900 +0.05(+0.97%)
Sep 27, 2018 5.200 5.350 5.150 5.150 38,970 -0.05(-0.96%)
Sep 26, 2018 5.250 5.250 5.150 5.200 30,666 +0.00(+0.00%)
Sep 25, 2018 5.100 5.250 5.070 5.200 44,496 +0.05(+0.97%)
Sep 24, 2018 5.100 5.150 5.000 5.150 41,257 +0.10(+1.98%)
Sep 21, 2018 5.000 5.150 5.000 5.050 80,700 -0.05(-0.98%)
Sep 20, 2018 5.150 5.250 5.100 5.100 38,294 -0.05(-0.97%)
Sep 19, 2018 5.000 5.200 5.000 5.150 45,754 +0.15(+3.00%)
Sep 18, 2018 5.100 5.200 5.000 5.000 74,840 -0.15(-2.91%)
Sep 17, 2018 5.200 5.400 5.100 5.150 59,609 -0.05(-0.96%)
Sep 14, 2018 5.300 5.350 5.175 5.200 77,900 -0.10(-1.89%)
Sep 13, 2018 5.200 5.550 5.200 5.300 108,835 +0.15(+2.91%)
Sep 12, 2018 5.300 5.300 5.150 5.150 67,771 -0.10(-1.90%)
Sep 11, 2018 5.250 5.420 5.150 5.250 139,365 -0.05(-0.94%)
Sep 10, 2018 5.550 5.550 5.250 5.300 66,954 -0.15(-2.75%)
Sep 07, 2018 5.650 5.680 5.450 5.450 161,700 -0.20(-3.54%)
Sep 06, 2018 6.050 6.100 5.650 5.650 217,297 -0.38(-6.22%)
Sep 05, 2018 5.950 6.055 5.900 6.025 155,687 +0.08(+1.26%)
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.