Intevac Inc (NQ: IVAC )

4.710 USD +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.780 4.710 4.710 4.710 42,900 -0.08(-1.67%)
Dec 30, 2015 4.850 4.850 4.780 4.790 10,751 -0.06(-1.24%)
Dec 29, 2015 4.750 4.850 4.750 4.850 3,956 +0.15(+3.19%)
Dec 28, 2015 4.700 4.830 4.620 4.700 368,405 -0.07(-1.47%)
Dec 24, 2015 4.730 4.770 4.770 4.770 1,600 +0.02(+0.42%)
Dec 23, 2015 4.800 4.880 4.720 4.750 5,932 +0.01(+0.21%)
Dec 22, 2015 4.480 4.810 4.480 4.740 21,828 +0.25(+5.57%)
Dec 21, 2015 4.600 4.860 4.460 4.490 68,060 -0.24(-5.07%)
Dec 18, 2015 5.120 5.120 4.700 4.730 48,515 -0.14(-2.97%)
Dec 17, 2015 4.940 5.170 4.850 4.875 11,873 -0.00(-0.10%)
Dec 16, 2015 5.040 5.110 4.850 4.880 9,409 +0.00(+0.00%)
Dec 15, 2015 4.950 5.160 4.850 4.880 52,230 -0.16(-3.17%)
Dec 14, 2015 5.090 5.150 5.020 5.040 17,544 +0.06(+1.20%)
Dec 11, 2015 4.910 5.110 4.910 4.980 9,656 -0.08(-1.58%)
Dec 10, 2015 5.120 5.150 4.915 5.060 17,006 +0.01(+0.20%)
Dec 09, 2015 5.119 5.140 5.020 5.050 7,400 -0.02(-0.39%)
Dec 08, 2015 5.040 5.130 5.020 5.070 13,385 +0.05(+1.00%)
Dec 07, 2015 5.040 5.180 4.980 5.020 8,644 -0.02(-0.40%)
Dec 04, 2015 5.080 5.170 5.010 5.040 6,923 -0.01(-0.20%)
Dec 03, 2015 5.080 5.110 4.990 5.050 22,326 +0.02(+0.40%)
Dec 02, 2015 5.020 5.100 5.010 5.030 11,535 +0.04(+0.80%)
Dec 01, 2015 5.010 5.030 4.960 4.990 2,406 +0.02(+0.40%)
Nov 30, 2015 5.000 5.040 4.910 4.970 23,223 -0.06(-1.19%)
Nov 27, 2015 4.775 5.040 4.775 5.030 3,206 +0.02(+0.40%)
Nov 25, 2015 4.980 5.010 5.010 5.010 4,800 +0.01(+0.20%)
Nov 24, 2015 4.840 5.020 4.840 5.000 5,073 -0.02(-0.40%)
Nov 23, 2015 4.850 5.030 4.850 5.020 18,415 +0.06(+1.21%)
Nov 20, 2015 4.790 5.020 4.680 4.960 58,319 -0.03(-0.60%)
Nov 19, 2015 4.704 5.050 4.704 4.990 18,272 +0.13(+2.67%)
Nov 18, 2015 4.760 5.010 4.760 4.860 45,449 +0.10(+2.10%)
Nov 17, 2015 4.720 4.990 4.650 4.760 17,779 -0.04(-0.83%)
Nov 16, 2015 4.890 4.960 4.710 4.800 19,088 -0.16(-3.23%)
Nov 13, 2015 4.770 5.080 4.660 4.960 22,336 +0.13(+2.69%)
Nov 12, 2015 4.930 4.930 4.730 4.830 25,361 -0.16(-3.21%)
Nov 11, 2015 5.110 5.120 4.940 4.990 5,999 -0.04(-0.80%)
Nov 10, 2015 5.050 5.130 4.800 5.030 37,289 -0.13(-2.52%)
Nov 09, 2015 5.080 5.200 5.080 5.160 6,327 -0.04(-0.77%)
Nov 06, 2015 5.150 5.270 5.120 5.200 6,573 -0.03(-0.57%)
Nov 05, 2015 5.220 5.230 5.178 5.230 3,779 -0.11(-2.06%)
Nov 04, 2015 5.300 5.350 5.279 5.340 33,242 +0.11(+2.10%)
Nov 03, 2015 5.400 5.400 4.820 5.230 51,992 +0.15(+2.95%)
Nov 02, 2015 4.930 5.120 4.930 5.080 7,906 +0.18(+3.67%)
Oct 30, 2015 4.910 4.920 4.880 4.900 8,258 +0.08(+1.66%)
Oct 29, 2015 4.799 4.840 4.799 4.820 3,309 -0.01(-0.21%)
Oct 28, 2015 4.880 5.010 4.750 4.830 30,532 -0.05(-1.02%)
Oct 27, 2015 5.060 5.060 4.830 4.880 26,517 -0.14(-2.79%)
Oct 26, 2015 5.150 5.160 4.960 5.020 14,552 -0.14(-2.71%)
Oct 23, 2015 5.400 5.400 5.140 5.160 12,962 -0.09(-1.71%)
Oct 22, 2015 5.140 5.460 5.130 5.250 58,917 +0.16(+3.14%)
Oct 21, 2015 5.150 5.200 5.060 5.090 13,632 -0.04(-0.78%)
Oct 20, 2015 5.071 5.180 5.071 5.130 14,586 +0.03(+0.59%)
Oct 19, 2015 5.010 5.130 4.970 5.100 14,204 +0.01(+0.20%)
Oct 16, 2015 5.000 5.100 4.930 5.090 14,602 +0.00(+0.00%)
Oct 15, 2015 4.960 5.090 4.930 5.090 16,325 +0.14(+2.83%)
Oct 14, 2015 5.020 5.090 4.950 4.950 7,719 -0.08(-1.59%)
Oct 13, 2015 5.090 5.110 5.030 5.030 3,561 -0.01(-0.20%)
Oct 12, 2015 5.110 5.120 4.980 5.040 7,273 -0.06(-1.18%)
Oct 09, 2015 5.060 5.130 5.050 5.100 13,046 +0.00(+0.00%)
Oct 08, 2015 4.620 5.150 4.620 5.100 7,764 +0.03(+0.59%)
Oct 07, 2015 5.010 5.150 4.990 5.070 17,789 +0.09(+1.81%)
Oct 06, 2015 4.890 5.070 4.890 4.980 19,867 -0.06(-1.19%)
Oct 05, 2015 4.950 5.130 4.950 5.040 12,297 +0.11(+2.23%)
Oct 02, 2015 4.850 4.930 4.770 4.930 14,424 +0.04(+0.82%)
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.