Intevac Inc (NQ: IVAC )

4.650 +0.050 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.520 5.620 5.345 5.350 42,100 -0.17(-3.08%)
Mar 30, 2022 5.400 5.580 5.400 5.520 53,377 +0.13(+2.41%)
Mar 29, 2022 5.310 5.470 5.251 5.390 64,033 +0.07(+1.32%)
Mar 28, 2022 5.310 5.360 5.210 5.320 12,284 +0.03(+0.57%)
Mar 25, 2022 5.350 5.470 5.290 5.290 54,369 -0.15(-2.76%)
Mar 24, 2022 5.430 5.470 5.270 5.440 30,071 +0.05(+0.93%)
Mar 23, 2022 5.320 5.520 5.260 5.390 53,885 +0.05(+0.94%)
Mar 22, 2022 5.261 5.430 5.261 5.340 59,566 +0.10(+1.91%)
Mar 21, 2022 5.250 5.320 5.160 5.240 31,796 -0.03(-0.57%)
Mar 18, 2022 4.800 5.300 4.800 5.270 137,136 +0.27(+5.40%)
Mar 17, 2022 5.000 5.190 4.970 5.000 101,414 +0.04(+0.81%)
Mar 16, 2022 4.980 5.000 4.950 4.960 66,414 +0.05(+1.02%)
Mar 15, 2022 4.850 4.960 4.850 4.910 21,769 +0.01(+0.20%)
Mar 14, 2022 4.910 5.060 4.800 4.900 83,936 -0.11(-2.20%)
Mar 11, 2022 5.130 5.200 5.000 5.010 24,107 -0.14(-2.72%)
Mar 10, 2022 5.180 5.270 5.090 5.150 15,890 -0.09(-1.72%)
Mar 09, 2022 5.140 5.362 5.140 5.240 72,828 +0.16(+3.15%)
Mar 08, 2022 5.050 5.200 4.910 5.080 66,349 +0.03(+0.59%)
Mar 07, 2022 5.000 5.130 5.000 5.050 43,951 +0.03(+0.60%)
Mar 04, 2022 5.020 5.050 4.900 5.020 69,641 +0.00(+0.00%)
Mar 03, 2022 5.050 5.080 4.970 5.020 75,249 +0.01(+0.20%)
Mar 02, 2022 5.010 5.100 4.850 5.010 147,829 +0.04(+0.80%)
Mar 01, 2022 5.170 5.170 4.950 4.970 110,570 -0.21(-4.05%)
Feb 28, 2022 5.070 5.210 5.060 5.180 47,234 +0.16(+3.19%)
Feb 25, 2022 5.070 5.140 4.950 5.020 118,906 +0.04(+0.80%)
Feb 24, 2022 4.720 5.020 4.720 4.980 76,163 +0.14(+2.89%)
Feb 23, 2022 4.780 5.010 4.780 4.840 114,975 -0.02(-0.41%)
Feb 22, 2022 4.970 5.030 4.800 4.860 66,321 -0.15(-2.99%)
Feb 18, 2022 5.010 0 -0.05(-0.99%)
Feb 17, 2022 5.020 5.125 4.950 5.060 76,901 -0.04(-0.78%)
Feb 16, 2022 5.050 5.100 5.040 5.100 57,989 +0.04(+0.79%)
Feb 15, 2022 5.110 5.110 5.010 5.060 34,261 +0.04(+0.80%)
Feb 14, 2022 5.030 5.200 5.010 5.020 91,774 -0.08(-1.57%)
Feb 11, 2022 5.110 5.218 4.960 5.100 115,098 -0.06(-1.16%)
Feb 10, 2022 5.080 5.420 5.080 5.160 289,124 -0.47(-8.35%)
Feb 09, 2022 5.540 5.727 5.510 5.630 160,121 +0.10(+1.81%)
Feb 08, 2022 5.370 5.540 5.340 5.530 43,518 +0.16(+2.98%)
Feb 07, 2022 5.390 5.490 5.360 5.370 51,320 -0.06(-1.10%)
Feb 04, 2022 5.400 5.480 5.228 5.430 63,258 +0.12(+2.26%)
Feb 03, 2022 5.180 5.310 66,075 +0.00(+0.00%)
Feb 02, 2022 5.510 5.510 5.260 5.310 41,984 -0.16(-2.93%)
Feb 01, 2022 5.580 5.580 5.440 5.470 116,054 -0.17(-3.01%)
Jan 31, 2022 5.350 5.640 135,047 +0.26(+4.83%)
Jan 28, 2022 5.290 5.380 5.210 5.380 241,182 +0.09(+1.70%)
Jan 27, 2022 5.370 5.380 5.250 5.290 99,267 -0.01(-0.19%)
Jan 26, 2022 5.350 5.530 5.300 5.300 44,056 +0.00(+0.00%)
Jan 25, 2022 5.250 5.445 5.250 5.300 85,996 +0.02(+0.38%)
Jan 24, 2022 5.410 5.455 5.260 5.280 116,162 -0.17(-3.12%)
Jan 21, 2022 5.380 5.585 5.360 5.450 202,112 +0.00(+0.00%)
Jan 20, 2022 5.450 5.620 5.420 5.450 355,700 -0.07(-1.27%)
Jan 19, 2022 5.370 5.630 5.370 5.520 117,956 +0.11(+2.03%)
Jan 18, 2022 5.500 5.710 5.380 5.410 151,048 -0.23(-4.08%)
Jan 14, 2022 5.640 0 +0.04(+0.71%)
Jan 13, 2022 5.710 5.710 5.526 5.600 63,292 +0.02(+0.36%)
Jan 12, 2022 5.600 5.640 5.530 5.580 63,596 +0.00(+0.00%)
Jan 11, 2022 5.680 5.680 5.500 5.580 98,410 +0.03(+0.54%)
Jan 10, 2022 5.785 5.785 5.500 5.550 98,800 -0.13(-2.29%)
Jan 07, 2022 5.550 5.750 5.550 5.680 111,935 +0.10(+1.79%)
Jan 06, 2022 5.410 5.650 5.300 5.580 181,521 +0.13(+2.39%)
Jan 05, 2022 5.700 5.730 5.320 5.450 332,077 -0.30(-5.22%)
Jan 04, 2022 5.870 5.870 5.450 5.750 596,522 +0.03(+0.52%)
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.