Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.250 6.250 6.000 6.050 134,640 -0.20(-3.20%)
Feb 27, 2018 6.250 6.350 6.175 6.250 80,051 -0.03(-0.40%)
Feb 26, 2018 6.250 6.400 6.150 6.275 135,179 +0.08(+1.21%)
Feb 23, 2018 6.150 6.250 6.100 6.200 70,398 +0.05(+0.81%)
Feb 22, 2018 6.250 6.250 6.095 6.150 127,925 -0.10(-1.60%)
Feb 21, 2018 6.250 6.450 6.200 6.250 79,466 +0.00(+0.00%)
Feb 20, 2018 6.150 6.350 6.143 6.250 130,577 +0.05(+0.81%)
Feb 16, 2018 6.200 6.200 6.200 0 -0.10(-1.59%)
Feb 15, 2018 6.250 6.400 6.200 6.300 83,502 +0.05(+0.80%)
Feb 14, 2018 6.400 6.350 6.250 78,101 -0.10(-1.57%)
Feb 13, 2018 6.350 6.450 6.250 6.350 97,559 +0.05(+0.79%)
Feb 12, 2018 6.200 6.400 6.150 6.300 114,208 +0.10(+1.61%)
Feb 09, 2018 6.250 6.425 6.100 6.200 150,247 -0.05(-0.80%)
Feb 08, 2018 6.600 6.250 6.250 110,501 -0.10(-1.57%)
Feb 07, 2018 6.350 6.600 6.300 6.350 86,180 +0.00(+0.00%)
Feb 06, 2018 6.200 6.550 6.155 6.350 181,432 +0.02(+0.40%)
Feb 05, 2018 6.350 6.650 6.245 6.325 156,701 -0.17(-2.69%)
Feb 02, 2018 6.600 6.731 6.550 6.500 145,353 -0.15(-2.26%)
Feb 01, 2018 6.400 6.900 6.255 6.650 177,936 -0.15(-2.21%)
Jan 31, 2018 6.900 6.950 6.745 6.800 160,000 -0.05(-0.73%)
Jan 30, 2018 6.650 7.050 6.600 6.850 114,453 +0.10(+1.48%)
Jan 29, 2018 6.850 6.900 6.687 6.750 113,596 -0.15(-2.17%)
Jan 26, 2018 6.850 6.950 6.850 6.900 52,806 +0.10(+1.47%)
Jan 25, 2018 6.900 6.950 6.750 6.800 57,816 -0.05(-0.73%)
Jan 24, 2018 7.150 7.200 6.750 6.850 107,879 -0.30(-4.20%)
Jan 23, 2018 7.200 7.400 7.100 7.150 136,458 -0.05(-0.69%)
Jan 22, 2018 7.100 7.200 7.000 7.200 145,613 +0.10(+1.41%)
Jan 19, 2018 6.850 7.150 6.800 7.100 70,732 +0.30(+4.41%)
Jan 18, 2018 6.850 6.950 6.750 6.800 72,745 +0.05(+0.74%)
Jan 17, 2018 6.800 6.825 6.650 6.750 66,064 +0.00(+0.00%)
Jan 16, 2018 6.750 7.150 6.650 6.750 76,860 +0.00(+0.00%)
Jan 12, 2018 6.750 6.750 6.750 0 -0.05(-0.74%)
Jan 11, 2018 6.750 6.950 6.700 6.800 78,643 +0.10(+1.49%)
Jan 10, 2018 6.650 6.750 6.600 6.700 25,824 +0.05(+0.75%)
Jan 09, 2018 6.900 6.900 6.600 6.650 28,594 -0.20(-2.92%)
Jan 08, 2018 6.700 7.000 6.700 6.850 68,288 +0.05(+0.74%)
Jan 05, 2018 6.850 6.900 6.750 6.800 35,464 -0.05(-0.73%)
Jan 04, 2018 6.500 6.939 6.500 6.850 141,376 +0.35(+5.38%)
Jan 03, 2018 6.600 6.800 6.500 6.500 90,788 -0.10(-1.52%)
Jan 02, 2018 6.850 7.050 6.500 6.600 102,495 -0.25(-3.65%)
Dec 29, 2017 6.850 6.850 6.850 0 -0.10(-1.44%)
Dec 28, 2017 7.000 7.022 6.900 6.950 54,109 -0.05(-0.71%)
Dec 27, 2017 6.850 7.100 6.750 7.000 107,537 +0.10(+1.45%)
Dec 26, 2017 6.950 7.000 6.800 6.900 76,390 -0.10(-1.43%)
Dec 22, 2017 7.050 7.150 6.900 7.000 64,478 +0.00(+0.00%)
Dec 21, 2017 7.000 7.200 6.950 7.000 160,340 +0.05(+0.72%)
Dec 20, 2017 6.900 7.025 6.800 6.950 94,928 +0.05(+0.72%)
Dec 19, 2017 7.000 7.200 6.850 6.900 118,383 -0.05(-0.72%)
Dec 18, 2017 7.000 7.100 6.950 6.950 100,672 -0.05(-0.71%)
Dec 15, 2017 6.900 7.100 6.800 7.000 219,588 +0.10(+1.45%)
Dec 14, 2017 6.950 7.150 6.550 6.900 153,113 -0.15(-2.13%)
Dec 13, 2017 6.900 7.200 6.900 7.050 142,808 +0.15(+2.17%)
Dec 12, 2017 6.800 7.100 6.550 6.900 181,883 +0.10(+1.47%)
Dec 11, 2017 6.300 6.800 6.200 6.800 911,608 -0.05(-0.73%)
Dec 08, 2017 6.850 7.050 6.750 6.850 124,609 +0.05(+0.74%)
Dec 07, 2017 6.850 6.950 6.800 6.800 77,787 -0.05(-0.73%)
Dec 06, 2017 6.850 7.150 6.800 6.850 90,240 -0.10(-1.44%)
Dec 05, 2017 7.100 7.200 6.850 6.950 96,153 -0.20(-2.80%)
Dec 04, 2017 7.500 7.700 7.100 7.150 79,917 -0.25(-3.38%)
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.