Intevac Inc (NQ: IVAC )

4.840 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.750 4.810 4.710 4.710 25,245 -0.09(-1.87%)
Dec 30, 2021 4.840 4.950 4.790 4.800 60,861 +0.00(+0.00%)
Dec 29, 2021 4.690 4.840 4.690 4.800 55,458 +0.13(+2.78%)
Dec 28, 2021 4.580 4.680 4.580 4.670 36,077 +0.07(+1.52%)
Dec 27, 2021 4.670 4.690 4.580 4.600 41,352 +0.03(+0.66%)
Dec 23, 2021 4.550 4.600 4.480 4.570 26,447 +0.12(+2.70%)
Dec 22, 2021 4.500 4.610 4.320 4.450 37,000 +0.13(+3.01%)
Dec 21, 2021 4.250 4.470 4.240 4.320 149,284 +0.10(+2.37%)
Dec 20, 2021 4.050 4.280 4.050 4.220 89,749 +0.19(+4.71%)
Dec 17, 2021 3.970 4.250 3.930 4.030 1,396,754 -0.05(-1.23%)
Dec 16, 2021 4.010 4.190 4.010 4.080 242,030 -0.02(-0.49%)
Dec 15, 2021 4.280 4.325 3.980 4.100 365,781 -0.20(-4.65%)
Dec 14, 2021 4.420 4.420 4.300 4.300 232,817 -0.06(-1.38%)
Dec 13, 2021 4.540 4.610 4.310 4.360 238,854 -0.47(-9.73%)
Dec 10, 2021 4.905 4.905 4.740 4.830 34,941 +0.09(+1.90%)
Dec 09, 2021 4.760 4.890 4.720 4.740 26,671 -0.08(-1.66%)
Dec 08, 2021 4.650 4.910 4.630 4.820 24,061 +0.17(+3.66%)
Dec 07, 2021 4.760 4.780 4.650 4.650 13,314 -0.05(-1.06%)
Dec 06, 2021 4.610 4.790 4.500 4.700 10,204 +0.10(+2.17%)
Dec 03, 2021 4.740 4.820 4.500 4.600 27,608 -0.18(-3.77%)
Dec 02, 2021 4.340 4.820 4.340 4.780 48,748 +0.50(+11.68%)
Dec 01, 2021 4.250 4.530 4.200 4.280 161,737 +0.05(+1.18%)
Nov 30, 2021 4.500 4.565 4.190 4.230 433,804 -0.37(-8.04%)
Nov 29, 2021 4.830 4.970 4.560 4.600 143,932 -0.21(-4.37%)
Nov 26, 2021 4.820 4.980 4.760 4.810 28,796 -0.07(-1.43%)
Nov 24, 2021 4.820 4.880 4.820 4.880 13,779 +0.00(+0.00%)
Nov 23, 2021 4.860 4.930 4.850 4.880 10,404 +0.07(+1.46%)
Nov 22, 2021 4.980 5.070 4.810 4.810 32,754 -0.11(-2.24%)
Nov 19, 2021 4.910 4.990 4.900 4.920 22,059 -0.07(-1.40%)
Nov 18, 2021 5.120 5.050 4.970 4.990 55,040 -0.09(-1.77%)
Nov 17, 2021 5.160 5.160 4.980 5.080 29,852 -0.09(-1.74%)
Nov 16, 2021 5.190 5.208 4.860 5.170 49,215 +0.02(+0.39%)
Nov 15, 2021 5.170 5.170 5.050 5.150 43,871 +0.00(+0.00%)
Nov 12, 2021 5.100 5.180 5.050 5.150 24,258 +0.08(+1.58%)
Nov 11, 2021 5.130 5.190 5.020 5.070 26,612 -0.04(-0.78%)
Nov 10, 2021 5.000 5.160 5.110 18,053 +0.07(+1.39%)
Nov 09, 2021 5.110 5.110 4.960 5.040 14,525 -0.11(-2.14%)
Nov 08, 2021 5.180 5.180 5.110 5.150 13,647 +0.00(+0.00%)
Nov 05, 2021 5.000 5.150 5.000 5.150 39,773 -0.02(-0.39%)
Nov 04, 2021 5.250 5.250 5.020 5.170 55,459 -0.13(-2.45%)
Nov 03, 2021 5.210 5.300 5.031 5.300 27,595 +0.08(+1.53%)
Nov 02, 2021 4.870 5.330 4.760 5.220 68,775 +0.30(+6.10%)
Nov 01, 2021 4.800 4.950 4.670 4.920 83,074 +0.25(+5.35%)
Oct 29, 2021 4.720 4.820 4.640 4.670 64,440 -0.05(-1.06%)
Oct 28, 2021 4.690 4.840 4.620 4.720 34,306 +0.07(+1.51%)
Oct 27, 2021 4.650 4.710 4.590 4.650 34,878 +0.00(+0.00%)
Oct 26, 2021 4.780 4.650 73,175 -0.15(-3.12%)
Oct 25, 2021 4.690 4.820 4.640 4.800 93,782 +0.07(+1.48%)
Oct 22, 2021 4.850 4.850 4.680 4.730 37,863 -0.16(-3.27%)
Oct 21, 2021 4.770 4.960 4.720 4.890 14,386 +0.08(+1.66%)
Oct 20, 2021 4.790 4.850 4.740 4.810 25,227 +0.07(+1.48%)
Oct 19, 2021 4.800 4.800 4.690 4.740 94,590 -0.02(-0.42%)
Oct 18, 2021 4.740 4.767 4.700 4.760 45,279 +0.03(+0.63%)
Oct 15, 2021 4.900 4.990 4.690 4.730 63,619 -0.07(-1.46%)
Oct 14, 2021 4.810 4.860 4.701 4.800 21,927 +0.07(+1.48%)
Oct 13, 2021 4.730 4.790 4.680 4.730 16,856 -0.05(-1.05%)
Oct 12, 2021 4.760 4.800 4.620 4.780 66,415 +0.09(+1.92%)
Oct 11, 2021 4.720 4.780 4.640 4.690 44,854 -0.01(-0.21%)
Oct 08, 2021 4.770 4.780 4.660 4.700 23,373 -0.03(-0.63%)
Oct 07, 2021 4.720 4.801 4.680 4.730 28,106 +0.03(+0.64%)
Oct 06, 2021 4.700 4.780 4.570 4.700 40,176 -0.04(-0.84%)
Oct 05, 2021 4.690 4.750 4.610 4.740 45,750 +0.08(+1.72%)
Oct 04, 2021 4.730 4.730 4.630 4.660 42,468 -0.09(-1.89%)
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.