Intevac Inc (NQ: IVAC )

4.808 USD -0.082 (-1.68%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.110 5.330 5.070 5.230 68,800 +0.12(+2.35%)
Dec 28, 2018 5.080 5.160 5.060 5.110 47,800 +0.06(+1.19%)
Dec 27, 2018 4.980 5.090 4.970 5.050 60,563 -0.02(-0.39%)
Dec 26, 2018 4.840 5.150 4.840 5.070 149,666 +0.20(+4.11%)
Dec 24, 2018 4.710 5.000 4.710 4.870 70,900 +0.16(+3.40%)
Dec 21, 2018 5.000 5.140 4.710 4.710 193,000 +0.16(+3.52%)
Dec 20, 2018 4.570 4.650 4.460 4.550 49,933 -0.06(-1.30%)
Dec 19, 2018 4.640 4.690 4.530 4.610 54,452 -0.05(-1.07%)
Dec 18, 2018 4.750 4.770 4.610 4.660 38,716 -0.04(-0.85%)
Dec 17, 2018 4.490 4.750 4.460 4.700 53,579 +0.04(+0.86%)
Dec 14, 2018 4.690 4.750 4.650 4.660 32,200 -0.04(-0.85%)
Dec 13, 2018 4.620 4.760 4.560 4.700 44,235 +0.09(+1.95%)
Dec 12, 2018 4.550 4.640 4.380 4.610 96,045 +0.11(+2.44%)
Dec 11, 2018 4.560 4.560 4.350 4.500 121,997 -0.02(-0.44%)
Dec 10, 2018 4.600 4.620 4.490 4.520 53,861 -0.11(-2.38%)
Dec 07, 2018 4.560 4.650 4.560 4.630 34,400 +0.04(+0.76%)
Dec 06, 2018 4.550 4.650 4.475 4.595 88,570 -0.03(-0.54%)
Dec 04, 2018 4.720 4.800 4.550 4.620 150,300 -0.10(-2.12%)
Dec 03, 2018 4.760 4.760 4.550 4.720 144,050 +0.00(+0.00%)
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%)
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.