Intevac Inc (NQ: IVAC )

3.840 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.400 6.500 6.150 6.470 107,144 +0.19(+3.03%)
Dec 29, 2022 6.380 6.390 6.230 6.280 39,834 -0.08(-1.26%)
Dec 28, 2022 6.385 6.388 6.300 6.360 40,599 +0.00(+0.00%)
Dec 27, 2022 6.330 6.400 6.300 6.360 45,764 +0.03(+0.47%)
Dec 23, 2022 6.290 6.330 6.220 6.330 21,531 +0.04(+0.64%)
Dec 22, 2022 6.250 6.290 6.200 6.290 34,468 +0.01(+0.16%)
Dec 21, 2022 6.260 6.300 6.220 6.280 38,539 +0.01(+0.16%)
Dec 20, 2022 6.280 6.290 6.200 6.270 34,099 -0.05(-0.79%)
Dec 19, 2022 6.310 6.340 6.240 6.320 27,777 +0.07(+1.12%)
Dec 16, 2022 6.110 6.300 6.080 6.250 60,803 +0.10(+1.63%)
Dec 15, 2022 6.040 6.210 6.010 6.150 45,275 +0.05(+0.82%)
Dec 14, 2022 6.150 6.250 6.040 6.100 87,645 +0.03(+0.49%)
Dec 13, 2022 5.900 6.190 5.900 6.070 49,037 +0.20(+3.41%)
Dec 12, 2022 6.160 6.160 5.830 5.870 23,846 -0.20(-3.29%)
Dec 09, 2022 6.170 6.200 6.070 6.070 16,764 -0.10(-1.62%)
Dec 08, 2022 6.110 6.200 6.110 6.170 28,557 +0.07(+1.15%)
Dec 07, 2022 6.090 6.150 6.090 6.100 11,663 +0.00(+0.00%)
Dec 06, 2022 6.040 6.126 6.030 6.100 57,283 +0.10(+1.67%)
Dec 05, 2022 5.890 6.100 5.890 6.000 103,265 +0.11(+1.87%)
Dec 02, 2022 5.810 5.930 5.800 5.890 46,567 +0.04(+0.68%)
Dec 01, 2022 5.800 5.850 5.800 5.850 27,089 +0.11(+1.92%)
Nov 30, 2022 5.860 5.864 5.720 5.740 10,382 -0.15(-2.55%)
Nov 29, 2022 5.970 5.970 5.860 5.890 7,263 -0.05(-0.84%)
Nov 28, 2022 6.000 6.030 5.840 5.940 26,920 -0.06(-1.00%)
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%)
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.