Intevac Inc (NQ: IVAC )

6.000 +0.040 (+0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 5.950 6.005 5.935 6.000 3,483 +0.04(+0.67%)
Nov 23, 2022 6.020 6.020 5.930 5.960 15,864 -0.02(-0.33%)
Nov 22, 2022 5.920 6.100 5.860 5.980 72,553 +0.20(+3.46%)
Nov 21, 2022 5.680 5.850 5.660 5.780 46,552 +0.08(+1.40%)
Nov 18, 2022 5.510 5.710 5.361 5.700 66,345 +0.14(+2.52%)
Nov 17, 2022 5.360 5.580 5.320 5.560 45,670 +0.17(+3.15%)
Nov 16, 2022 5.400 5.490 5.370 5.390 43,500 +0.03(+0.56%)
Nov 15, 2022 5.330 5.415 5.315 5.360 27,006 +0.01(+0.19%)
Nov 14, 2022 5.220 5.390 5.210 5.350 73,577 +0.08(+1.52%)
Nov 11, 2022 5.250 5.350 5.220 5.270 209,846 +0.04(+0.76%)
Nov 10, 2022 5.150 5.300 5.150 5.230 170,023 +0.05(+0.97%)
Nov 09, 2022 5.150 5.250 5.150 5.180 18,804 -0.04(-0.77%)
Nov 08, 2022 5.250 5.300 5.190 5.220 116,590 -0.04(-0.76%)
Nov 07, 2022 5.270 5.288 5.150 5.260 120,845 +0.14(+2.72%)
Nov 04, 2022 5.100 5.300 5.090 5.120 70,047 +0.00(+0.01%)
Nov 03, 2022 4.550 5.390 4.550 5.120 115,302 +0.74(+16.89%)
Nov 02, 2022 4.360 4.456 4.360 4.380 15,972 -0.03(-0.68%)
Nov 01, 2022 4.470 4.480 4.390 4.410 23,005 -0.06(-1.34%)
Oct 31, 2022 4.530 4.530 4.450 4.470 30,529 -0.03(-0.67%)
Oct 28, 2022 4.540 4.560 4.500 4.500 4,147 -0.07(-1.53%)
Oct 27, 2022 4.580 4.628 4.550 4.570 17,073 +0.08(+1.78%)
Oct 26, 2022 4.500 4.560 4.483 4.490 22,914 -0.08(-1.64%)
Oct 25, 2022 4.500 4.600 4.500 4.565 20,984 +0.05(+1.00%)
Oct 24, 2022 4.430 4.630 4.430 4.520 23,122 +0.01(+0.22%)
Oct 21, 2022 4.410 4.550 4.330 4.510 29,944 +0.11(+2.50%)
Oct 20, 2022 4.390 4.404 4.390 4.400 13,546 +0.10(+2.33%)
Oct 19, 2022 4.400 4.430 4.300 4.300 15,538 -0.10(-2.27%)
Oct 18, 2022 4.530 4.530 4.400 4.400 25,916 +0.03(+0.69%)
Oct 17, 2022 4.360 4.440 4.320 4.370 10,284 +0.01(+0.23%)
Oct 14, 2022 4.400 4.420 4.300 4.360 15,133 -0.05(-1.13%)
Oct 13, 2022 4.290 4.410 4.290 4.410 7,437 +0.05(+1.15%)
Oct 12, 2022 4.340 4.380 4.330 4.360 9,652 -0.01(-0.23%)
Oct 11, 2022 4.320 4.465 4.300 4.370 30,715 -0.03(-0.68%)
Oct 10, 2022 4.620 4.621 4.360 4.400 20,601 -0.22(-4.76%)
Oct 07, 2022 4.630 4.640 4.610 4.620 16,745 -0.05(-1.07%)
Oct 06, 2022 4.680 4.700 4.640 4.670 10,394 +0.04(+0.86%)
Oct 05, 2022 4.640 4.655 4.630 4.630 21,784 -0.02(-0.43%)
Oct 04, 2022 4.665 4.705 4.650 4.650 17,811 +0.00(+0.00%)
Oct 03, 2022 4.530 4.720 4.530 4.650 2,508 +0.00(+0.00%)
Sep 30, 2022 4.610 4.720 4.520 4.650 28,462 +0.05(+1.09%)
Sep 29, 2022 4.500 4.620 4.480 4.600 17,766 +0.03(+0.66%)
Sep 28, 2022 4.450 4.595 4.450 4.570 23,688 +0.13(+2.93%)
Sep 27, 2022 4.490 4.560 4.322 4.440 35,474 -0.10(-2.20%)
Sep 26, 2022 4.640 4.666 4.510 4.540 27,269 -0.13(-2.78%)
Sep 23, 2022 4.620 4.700 4.620 4.670 13,017 -0.01(-0.21%)
Sep 22, 2022 4.640 4.700 4.620 4.680 11,084 +0.01(+0.21%)
Sep 21, 2022 4.680 4.760 4.630 4.670 11,698 +0.01(+0.21%)
Sep 20, 2022 4.760 4.760 4.610 4.660 15,701 -0.09(-1.89%)
Sep 19, 2022 4.690 4.770 4.670 4.750 9,357 -0.07(-1.45%)
Sep 16, 2022 4.770 4.820 4.710 4.820 23,070 +0.00(+0.00%)
Sep 15, 2022 4.800 4.830 4.730 4.820 13,802 +0.06(+1.26%)
Sep 14, 2022 5.000 5.083 4.760 4.760 17,448 -0.20(-4.03%)
Sep 13, 2022 4.750 5.100 4.750 4.960 32,225 +0.16(+3.33%)
Sep 12, 2022 4.790 4.880 4.730 4.800 11,275 +0.03(+0.63%)
Sep 09, 2022 4.760 4.860 4.710 4.770 17,597 -0.01(-0.21%)
Sep 08, 2022 4.806 4.806 4.760 4.780 6,047 -0.05(-1.04%)
Sep 07, 2022 4.830 4.900 4.755 4.830 31,558 +0.03(+0.63%)
Sep 06, 2022 4.800 4.890 4.750 4.800 23,476 -0.02(-0.41%)
Sep 02, 2022 5.100 5.100 4.800 4.820 14,440 -0.30(-5.86%)
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.