Intevac Inc (NQ: IVAC )

4.930 USD +0.220 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.300 5.305 5.250 5.280 28,700 -0.02(-0.38%)
Oct 29, 2020 5.230 5.390 5.150 5.300 108,256 +0.03(+0.57%)
Oct 28, 2020 5.290 5.320 5.240 5.270 59,851 -0.03(-0.57%)
Oct 27, 2020 5.320 5.390 5.100 5.300 265,525 -0.30(-5.36%)
Oct 26, 2020 5.760 5.800 5.570 5.600 25,421 -0.29(-4.92%)
Oct 23, 2020 5.980 5.980 5.780 5.890 31,000 -0.01(-0.17%)
Oct 22, 2020 5.790 5.940 5.736 5.900 30,982 +0.17(+2.97%)
Oct 21, 2020 5.570 5.810 5.560 5.730 22,286 +0.18(+3.24%)
Oct 20, 2020 5.560 5.685 5.374 5.550 25,472 +0.05(+0.91%)
Oct 19, 2020 5.600 5.669 5.480 5.500 20,255 -0.11(-1.96%)
Oct 16, 2020 5.500 5.710 5.500 5.610 31,400 +0.06(+1.08%)
Oct 15, 2020 5.350 5.580 5.300 5.550 30,992 +0.15(+2.78%)
Oct 14, 2020 5.615 5.620 5.355 5.400 29,900 -0.09(-1.64%)
Oct 13, 2020 5.560 5.670 5.370 5.490 43,638 -0.12(-2.14%)
Oct 12, 2020 5.570 5.640 5.460 5.610 40,445 +0.11(+2.00%)
Oct 09, 2020 5.350 5.500 5.280 5.500 28,600 +0.14(+2.61%)
Oct 08, 2020 5.500 5.500 5.120 5.360 98,018 -0.06(-1.11%)
Oct 07, 2020 5.330 5.570 5.300 5.420 70,437 +0.14(+2.65%)
Oct 06, 2020 5.620 5.780 5.260 5.280 62,200 -0.28(-5.04%)
Oct 05, 2020 5.420 5.640 5.420 5.560 28,990 +0.12(+2.21%)
Oct 02, 2020 5.500 5.670 4.960 5.440 48,100 -0.16(-2.86%)
Oct 01, 2020 5.540 5.670 5.479 5.600 36,056 +0.09(+1.63%)
Sep 30, 2020 5.720 5.810 5.500 5.510 23,971 -0.21(-3.67%)
Sep 29, 2020 5.770 5.770 5.700 5.720 12,067 -0.07(-1.21%)
Sep 28, 2020 5.510 5.850 5.510 5.790 46,326 +0.30(+5.46%)
Sep 25, 2020 5.280 5.500 5.270 5.490 29,700 +0.17(+3.20%)
Sep 24, 2020 5.300 5.400 5.110 5.320 61,686 +0.00(+0.00%)
Sep 23, 2020 5.870 5.960 5.310 5.320 75,361 -0.59(-9.98%)
Sep 22, 2020 5.940 5.980 5.810 5.910 32,343 -0.05(-0.84%)
Sep 21, 2020 6.460 6.540 5.950 5.960 70,218 -0.56(-8.59%)
Sep 18, 2020 6.540 6.636 6.330 6.520 265,900 +0.09(+1.40%)
Sep 17, 2020 6.180 6.640 6.120 6.430 116,266 +0.19(+3.04%)
Sep 16, 2020 6.270 6.280 6.100 6.240 57,630 -0.10(-1.58%)
Sep 15, 2020 6.450 6.450 6.315 6.340 45,068 +0.04(+0.63%)
Sep 14, 2020 6.140 6.370 6.140 6.300 50,463 +0.25(+4.13%)
Sep 11, 2020 6.100 6.420 5.950 6.050 116,700 +0.16(+2.72%)
Sep 10, 2020 6.240 6.300 5.810 5.890 95,350 -0.20(-3.28%)
Sep 09, 2020 6.240 6.274 6.040 6.090 54,954 -0.08(-1.30%)
Sep 08, 2020 6.200 6.340 6.110 6.170 44,353 -0.09(-1.44%)
Sep 04, 2020 6.430 6.430 6.180 6.260 49,900 -0.05(-0.79%)
Sep 03, 2020 6.560 6.560 6.200 6.310 65,006 -0.23(-3.52%)
Sep 02, 2020 6.470 6.650 6.320 6.540 100,064 +0.16(+2.51%)
Sep 01, 2020 6.060 6.410 6.060 6.380 94,763 +0.38(+6.33%)
Aug 31, 2020 6.200 6.217 5.960 6.000 81,164 -0.01(-0.17%)
Aug 28, 2020 6.020 6.060 5.610 6.010 31,400 +0.05(+0.84%)
Aug 27, 2020 6.120 6.190 5.960 5.960 25,051 -0.13(-2.13%)
Aug 26, 2020 6.120 6.200 6.090 6.090 47,033 -0.02(-0.33%)
Aug 25, 2020 5.920 6.195 5.900 6.110 91,798 +0.20(+3.38%)
Aug 24, 2020 5.820 6.070 5.790 5.910 91,863 +0.09(+1.55%)
Aug 21, 2020 5.850 5.870 5.750 5.820 42,300 -0.03(-0.51%)
Aug 20, 2020 5.930 5.970 5.780 5.850 21,117 -0.15(-2.50%)
Aug 19, 2020 5.950 6.050 5.905 6.000 27,235 +0.05(+0.84%)
Aug 18, 2020 6.090 6.090 5.910 5.950 33,159 -0.10(-1.65%)
Aug 17, 2020 6.000 6.120 5.960 6.050 54,565 +0.07(+1.17%)
Aug 14, 2020 5.750 5.980 5.700 5.980 46,400 +0.26(+4.55%)
Aug 13, 2020 5.770 5.890 5.690 5.720 32,679 -0.09(-1.55%)
Aug 12, 2020 5.950 5.970 5.790 5.810 47,271 -0.07(-1.19%)
Aug 11, 2020 5.970 6.050 5.840 5.880 58,573 -0.05(-0.84%)
Aug 10, 2020 5.880 6.050 5.880 5.930 28,001 +0.10(+1.72%)
Aug 07, 2020 5.650 5.920 5.650 5.830 32,200 +0.16(+2.82%)
Aug 06, 2020 5.670 5.675 5.610 5.670 19,767 +0.01(+0.18%)
Aug 05, 2020 5.980 6.055 5.640 5.660 53,121 -0.24(-4.07%)
Aug 04, 2020 5.890 5.990 5.850 5.900 35,535 -0.03(-0.51%)
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.