Intevac Inc (NQ: IVAC )

4.650 USD -0.150 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.240 4.500 4.240 4.490 38,142 +0.14(+3.22%)
Feb 26, 2016 4.310 4.380 4.300 4.350 3,751 +0.05(+1.16%)
Feb 25, 2016 4.230 4.320 4.200 4.300 17,746 +0.06(+1.42%)
Feb 24, 2016 4.284 4.350 4.200 4.240 22,601 -0.04(-0.93%)
Feb 23, 2016 4.300 4.350 4.230 4.280 23,256 -0.11(-2.51%)
Feb 22, 2016 4.380 4.690 4.380 4.390 33,732 +0.08(+1.86%)
Feb 19, 2016 4.310 4.480 4.310 4.310 18,360 -0.03(-0.69%)
Feb 18, 2016 4.240 4.430 4.210 4.340 157,244 +0.05(+1.17%)
Feb 17, 2016 4.440 4.440 4.220 4.290 17,172 -0.07(-1.61%)
Feb 16, 2016 4.280 4.400 4.280 4.360 26,773 +0.15(+3.56%)
Feb 12, 2016 4.350 4.210 4.210 4.210 72,200 -0.20(-4.54%)
Feb 11, 2016 4.350 4.670 4.320 4.410 19,697 -0.01(-0.23%)
Feb 10, 2016 4.450 4.520 4.350 4.420 15,079 +0.00(+0.00%)
Feb 09, 2016 4.580 4.600 4.350 4.420 13,632 -0.10(-2.21%)
Feb 08, 2016 4.660 4.680 4.400 4.520 27,668 -0.08(-1.74%)
Feb 05, 2016 4.510 4.800 4.480 4.600 29,815 +0.12(+2.68%)
Feb 04, 2016 4.430 4.735 4.350 4.480 91,648 +0.03(+0.67%)
Feb 03, 2016 4.490 4.500 4.420 4.450 8,068 +0.05(+1.14%)
Feb 02, 2016 4.412 4.460 4.380 4.400 14,951 -0.02(-0.45%)
Feb 01, 2016 4.380 4.470 4.380 4.420 19,981 -0.05(-1.12%)
Jan 29, 2016 4.590 4.740 4.440 4.470 123,386 -0.03(-0.67%)
Jan 28, 2016 4.960 4.960 4.500 4.500 23,466 -0.09(-1.96%)
Jan 27, 2016 4.740 4.740 4.510 4.590 9,670 +0.14(+3.15%)
Jan 26, 2016 4.410 4.800 4.410 4.450 20,555 +0.01(+0.23%)
Jan 25, 2016 4.490 4.600 4.440 4.440 17,273 -0.05(-1.11%)
Jan 22, 2016 4.570 4.740 4.470 4.490 13,569 +0.06(+1.35%)
Jan 21, 2016 4.430 4.550 4.301 4.430 38,935 -0.09(-1.99%)
Jan 20, 2016 4.600 4.630 4.490 4.520 35,200 -0.08(-1.74%)
Jan 19, 2016 4.980 4.990 4.590 4.600 5,694 -0.06(-1.29%)
Jan 15, 2016 4.630 4.660 4.660 4.660 18,400 -0.05(-1.06%)
Jan 14, 2016 4.520 4.860 4.520 4.710 92,265 +0.25(+5.61%)
Jan 13, 2016 4.950 5.090 4.450 4.460 127,398 -0.43(-8.79%)
Jan 12, 2016 5.000 5.000 4.860 4.890 11,196 +0.00(+0.00%)
Jan 11, 2016 4.930 5.000 4.770 4.890 21,260 +0.00(+0.00%)
Jan 08, 2016 5.100 5.190 4.750 4.890 56,265 -0.19(-3.74%)
Jan 07, 2016 4.930 5.150 4.920 5.080 21,175 +0.08(+1.60%)
Jan 06, 2016 4.870 5.020 4.870 5.000 25,593 +0.09(+1.83%)
Jan 05, 2016 4.800 5.050 4.750 4.910 32,456 +0.19(+4.03%)
Jan 04, 2016 4.650 4.800 4.650 4.720 19,165 +0.01(+0.21%)
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%)
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.