Intevac Inc (NQ: IVAC )

4.230 USD -0.370 (-8.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.230 5.450 5.130 5.140 101,070 -0.09(-1.72%)
Jul 30, 2019 5.140 5.280 5.020 5.230 144,282 +0.45(+9.41%)
Jul 29, 2019 4.860 4.990 4.780 4.780 44,429 -0.12(-2.45%)
Jul 26, 2019 4.970 4.980 4.880 4.900 33,600 -0.03(-0.61%)
Jul 25, 2019 4.900 4.970 4.860 4.930 62,629 +0.04(+0.82%)
Jul 24, 2019 4.870 4.980 4.820 4.890 50,780 +0.01(+0.20%)
Jul 23, 2019 4.720 4.970 4.651 4.880 35,594 +0.14(+2.95%)
Jul 22, 2019 4.960 4.960 4.740 4.740 97,333 -0.15(-3.07%)
Jul 19, 2019 4.850 4.980 4.780 4.890 49,200 +0.07(+1.45%)
Jul 18, 2019 5.150 5.150 4.786 4.820 434,542 +0.29(+6.40%)
Jul 17, 2019 4.710 4.750 4.530 4.530 150,656 -0.21(-4.43%)
Jul 16, 2019 4.800 4.800 4.740 4.740 86,161 -0.09(-1.86%)
Jul 15, 2019 5.000 5.000 4.759 4.830 83,428 -0.15(-3.01%)
Jul 12, 2019 5.032 5.059 4.955 4.980 32,000 -0.02(-0.40%)
Jul 11, 2019 5.110 5.150 4.950 5.000 149,121 -0.05(-0.99%)
Jul 10, 2019 5.040 5.274 4.980 5.050 53,819 +0.10(+2.02%)
Jul 09, 2019 4.990 5.133 4.888 4.950 28,159 -0.04(-0.80%)
Jul 08, 2019 5.330 5.330 4.957 4.990 42,487 -0.23(-4.41%)
Jul 05, 2019 4.850 5.240 4.782 5.220 75,200 +0.43(+8.98%)
Jul 03, 2019 4.650 4.890 4.600 4.790 41,100 +0.23(+5.04%)
Jul 02, 2019 4.740 4.790 4.520 4.560 47,961 -0.19(-4.00%)
Jul 01, 2019 4.900 4.930 4.710 4.750 32,604 -0.09(-1.86%)
Jun 28, 2019 4.880 4.940 4.800 4.840 21,500 +0.01(+0.21%)
Jun 27, 2019 4.740 4.900 4.727 4.830 38,711 +0.06(+1.26%)
Jun 26, 2019 4.690 4.770 4.680 4.770 29,026 +0.12(+2.58%)
Jun 25, 2019 4.660 4.720 4.650 4.650 22,495 -0.05(-1.06%)
Jun 24, 2019 4.710 4.735 4.660 4.700 7,642 +0.01(+0.21%)
Jun 21, 2019 4.730 4.750 4.690 4.690 9,500 -0.02(-0.42%)
Jun 20, 2019 4.750 4.750 4.700 4.710 22,812 -0.03(-0.63%)
Jun 19, 2019 4.770 4.770 4.710 4.740 2,730 -0.01(-0.21%)
Jun 18, 2019 4.710 4.790 4.710 4.750 20,402 -0.02(-0.42%)
Jun 17, 2019 4.710 4.784 4.610 4.770 45,196 +0.06(+1.27%)
Jun 14, 2019 4.780 4.806 4.710 4.710 29,700 -0.16(-3.29%)
Jun 13, 2019 4.840 4.890 4.840 4.870 11,524 -0.02(-0.41%)
Jun 12, 2019 4.880 4.890 4.720 4.890 17,093 +0.09(+1.87%)
Jun 11, 2019 4.730 4.800 4.730 4.800 11,620 +0.03(+0.63%)
Jun 10, 2019 4.830 4.950 4.770 4.770 35,881 -0.05(-1.04%)
Jun 07, 2019 4.960 4.960 4.790 4.820 22,600 -0.10(-2.03%)
Jun 06, 2019 4.900 5.000 4.700 4.920 59,397 +0.01(+0.20%)
Jun 05, 2019 5.020 5.020 4.910 4.910 17,250 -0.06(-1.21%)
Jun 04, 2019 5.110 5.190 4.970 4.970 27,629 -0.17(-3.31%)
Jun 03, 2019 5.350 5.350 5.110 5.140 32,795 -0.16(-3.02%)
May 31, 2019 5.480 5.530 5.180 5.300 21,900 -0.24(-4.33%)
May 30, 2019 5.680 5.713 5.530 5.540 12,393 -0.14(-2.46%)
May 29, 2019 5.510 5.680 5.470 5.680 49,353 +0.06(+1.07%)
May 28, 2019 5.275 5.670 5.275 5.620 50,936 +0.11(+2.00%)
May 24, 2019 5.500 5.640 5.210 5.510 23,500 +0.01(+0.18%)
May 23, 2019 5.500 5.510 5.290 5.500 52,189 -0.04(-0.72%)
May 22, 2019 5.510 5.580 5.490 5.540 24,031 +0.00(+0.00%)
May 21, 2019 5.560 5.620 5.490 5.540 12,926 +0.04(+0.73%)
May 20, 2019 5.500 5.540 5.330 5.500 29,645 -0.02(-0.36%)
May 17, 2019 6.000 6.000 5.480 5.520 102,300 -0.16(-2.82%)
May 16, 2019 5.650 5.700 5.580 5.680 62,728 +0.07(+1.25%)
May 15, 2019 5.570 5.700 5.540 5.610 49,948 +0.00(+0.00%)
May 14, 2019 5.490 5.650 5.430 5.610 93,501 +0.11(+2.00%)
May 13, 2019 5.160 5.530 5.130 5.500 221,847 +0.33(+6.38%)
May 10, 2019 5.250 5.250 5.160 5.170 34,700 -0.12(-2.27%)
May 09, 2019 5.150 5.330 5.120 5.290 63,308 +0.10(+1.93%)
May 08, 2019 5.330 5.480 5.140 5.190 71,222 -0.07(-1.33%)
May 07, 2019 5.360 5.360 5.150 5.260 61,890 -0.07(-1.31%)
May 06, 2019 5.150 5.400 5.087 5.330 63,498 +0.14(+2.70%)
May 03, 2019 5.150 5.190 5.130 5.190 16,600 +0.11(+2.17%)
May 02, 2019 5.000 5.260 4.960 5.080 89,287 +0.10(+2.01%)
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.