Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.410 6.410 6.260 6.330 39,104 -0.10(-1.56%)
Feb 27, 2019 6.420 6.500 6.290 6.430 27,259 -0.01(-0.16%)
Feb 26, 2019 6.250 6.500 6.250 6.440 71,002 +0.14(+2.22%)
Feb 25, 2019 6.250 6.350 6.210 6.300 68,693 +0.05(+0.80%)
Feb 22, 2019 6.210 6.300 6.210 6.250 64,500 +0.02(+0.32%)
Feb 21, 2019 6.150 6.280 6.150 6.230 77,712 +0.03(+0.48%)
Feb 20, 2019 6.070 6.210 5.970 6.200 136,851 +0.12(+1.97%)
Feb 19, 2019 5.470 6.090 5.470 6.080 256,691 +0.60(+10.95%)
Feb 15, 2019 5.340 5.490 5.340 5.480 153,800 +0.13(+2.43%)
Feb 14, 2019 5.380 5.380 5.332 5.350 105,818 +0.00(+0.00%)
Feb 13, 2019 5.380 5.410 5.320 5.350 72,023 -0.03(-0.56%)
Feb 12, 2019 5.330 5.410 5.330 5.380 78,228 +0.02(+0.37%)
Feb 11, 2019 5.360 5.390 5.310 5.360 123,536 -0.01(-0.19%)
Feb 08, 2019 5.460 5.490 5.330 5.370 87,300 -0.09(-1.65%)
Feb 07, 2019 5.420 5.490 5.400 5.460 46,164 -0.04(-0.73%)
Feb 06, 2019 5.450 5.650 5.430 5.500 89,738 +0.08(+1.48%)
Feb 05, 2019 5.380 5.450 5.340 5.420 95,162 +0.01(+0.18%)
Feb 04, 2019 5.400 5.460 5.350 5.410 147,621 +0.01(+0.19%)
Feb 01, 2019 5.450 5.500 5.310 5.400 149,800 -0.16(-2.88%)
Jan 31, 2019 5.500 5.910 5.290 5.560 257,263 +0.26(+4.91%)
Jan 30, 2019 5.360 5.410 5.270 5.300 98,613 -0.05(-0.93%)
Jan 29, 2019 5.360 5.435 5.190 5.350 85,623 -0.01(-0.19%)
Jan 28, 2019 5.420 5.455 5.350 5.360 121,519 -0.10(-1.83%)
Jan 25, 2019 5.330 5.500 5.300 5.460 234,200 +0.16(+3.02%)
Jan 24, 2019 5.320 5.360 5.170 5.300 80,082 +0.00(+0.00%)
Jan 23, 2019 5.290 5.370 5.260 5.300 115,573 +0.00(+0.00%)
Jan 22, 2019 5.360 5.400 5.270 5.300 53,895 -0.02(-0.38%)
Jan 18, 2019 5.310 5.330 5.290 5.320 52,400 +0.02(+0.38%)
Jan 17, 2019 5.220 5.330 5.110 5.300 37,910 +0.03(+0.57%)
Jan 16, 2019 5.380 5.380 5.250 5.270 29,926 -0.02(-0.38%)
Jan 15, 2019 5.250 5.367 5.206 5.290 52,855 -0.01(-0.19%)
Jan 14, 2019 5.300 5.450 5.250 5.300 65,383 +0.00(+0.00%)
Jan 11, 2019 5.200 5.400 5.200 5.300 115,900 +0.10(+1.92%)
Jan 10, 2019 5.250 5.260 5.177 5.200 58,372 -0.05(-0.95%)
Jan 09, 2019 5.330 5.390 5.250 5.250 53,124 -0.12(-2.23%)
Jan 08, 2019 5.280 5.380 5.280 5.370 25,843 +0.10(+1.90%)
Jan 07, 2019 5.410 5.450 5.180 5.270 59,518 -0.13(-2.41%)
Jan 04, 2019 5.410 5.410 5.330 5.400 36,200 +0.06(+1.12%)
Jan 03, 2019 5.350 5.360 5.260 5.340 29,137 -0.02(-0.37%)
Jan 02, 2019 5.230 5.360 5.230 5.360 42,498 +0.13(+2.49%)
Dec 31, 2018 5.110 5.330 5.070 5.230 68,800 +0.12(+2.35%)
Dec 28, 2018 5.080 5.160 5.060 5.110 47,800 +0.06(+1.19%)
Dec 27, 2018 4.980 5.090 4.970 5.050 60,563 -0.02(-0.39%)
Dec 26, 2018 4.840 5.150 4.840 5.070 149,666 +0.20(+4.11%)
Dec 24, 2018 4.710 5.000 4.710 4.870 70,900 +0.16(+3.40%)
Dec 21, 2018 5.000 5.140 4.710 4.710 193,000 +0.16(+3.52%)
Dec 20, 2018 4.570 4.650 4.460 4.550 49,933 -0.06(-1.30%)
Dec 19, 2018 4.640 4.690 4.530 4.610 54,452 -0.05(-1.07%)
Dec 18, 2018 4.750 4.770 4.610 4.660 38,716 -0.04(-0.85%)
Dec 17, 2018 4.490 4.750 4.460 4.700 53,579 +0.04(+0.86%)
Dec 14, 2018 4.690 4.750 4.650 4.660 32,200 -0.04(-0.85%)
Dec 13, 2018 4.620 4.760 4.560 4.700 44,235 +0.09(+1.95%)
Dec 12, 2018 4.550 4.640 4.380 4.610 96,045 +0.11(+2.44%)
Dec 11, 2018 4.560 4.560 4.350 4.500 121,997 -0.02(-0.44%)
Dec 10, 2018 4.600 4.620 4.490 4.520 53,861 -0.11(-2.38%)
Dec 07, 2018 4.560 4.650 4.560 4.630 34,400 +0.04(+0.76%)
Dec 06, 2018 4.550 4.650 4.475 4.595 88,570 -0.03(-0.54%)
Dec 04, 2018 4.720 4.800 4.550 4.620 150,300 -0.10(-2.12%)
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.