Intevac Inc (NQ: IVAC )

6.245 USD +0.095 (+1.54%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.140 6.140 5.820 5.920 49,800 -0.25(-4.05%)
Jul 30, 2020 6.330 6.330 6.030 6.170 65,555 -0.02(-0.32%)
Jul 29, 2020 6.230 6.300 6.030 6.190 86,631 +0.01(+0.16%)
Jul 28, 2020 5.640 6.250 5.350 6.180 270,501 +0.54(+9.57%)
Jul 27, 2020 5.330 5.640 5.290 5.640 88,525 +0.33(+6.21%)
Jul 24, 2020 5.520 5.520 5.280 5.310 29,900 -0.24(-4.32%)
Jul 23, 2020 5.520 5.680 5.482 5.550 33,227 +0.00(+0.00%)
Jul 22, 2020 5.330 5.570 5.270 5.550 47,452 +0.18(+3.35%)
Jul 21, 2020 5.300 5.500 5.190 5.370 70,053 +0.10(+1.90%)
Jul 20, 2020 5.080 5.280 5.080 5.270 69,273 +0.16(+3.13%)
Jul 17, 2020 5.070 5.130 5.000 5.110 57,500 +0.02(+0.39%)
Jul 16, 2020 5.140 5.140 5.010 5.090 23,628 -0.05(-0.97%)
Jul 15, 2020 5.220 5.240 5.110 5.140 77,206 +0.04(+0.78%)
Jul 14, 2020 5.090 5.160 5.040 5.100 69,142 +0.10(+2.00%)
Jul 13, 2020 5.090 5.150 5.000 5.000 56,939 -0.04(-0.79%)
Jul 10, 2020 5.010 5.081 4.860 5.040 53,900 +0.02(+0.40%)
Jul 09, 2020 5.130 5.130 4.820 5.020 110,595 -0.12(-2.33%)
Jul 08, 2020 5.080 5.270 4.940 5.140 83,001 +0.04(+0.78%)
Jul 07, 2020 5.290 5.370 5.070 5.100 72,791 -0.24(-4.49%)
Jul 06, 2020 5.470 5.470 5.270 5.340 52,162 -0.01(-0.19%)
Jul 02, 2020 5.070 5.390 4.950 5.350 53,800 +0.33(+6.57%)
Jul 01, 2020 5.440 5.530 4.980 5.020 63,913 -0.44(-8.06%)
Jun 30, 2020 5.430 5.580 5.350 5.460 119,280 +0.00(+0.00%)
Jun 29, 2020 5.440 5.560 5.230 5.460 137,763 +0.06(+1.11%)
Jun 26, 2020 5.570 5.680 5.120 5.400 2,569,000 -0.19(-3.40%)
Jun 25, 2020 5.550 5.680 5.390 5.590 205,731 +0.07(+1.27%)
Jun 24, 2020 5.560 5.570 5.430 5.520 115,508 -0.01(-0.18%)
Jun 23, 2020 5.630 5.700 5.280 5.530 132,451 -0.05(-0.90%)
Jun 22, 2020 5.820 5.850 5.520 5.580 42,467 -0.17(-2.96%)
Jun 19, 2020 5.520 5.900 5.520 5.750 83,100 +0.23(+4.17%)
Jun 18, 2020 5.780 5.850 5.440 5.520 73,109 -0.22(-3.83%)
Jun 17, 2020 5.700 5.910 5.595 5.740 57,648 +0.06(+1.06%)
Jun 16, 2020 5.790 5.940 5.650 5.680 61,325 +0.01(+0.18%)
Jun 15, 2020 5.570 5.780 5.470 5.670 115,798 +0.13(+2.35%)
Jun 12, 2020 5.830 5.980 5.500 5.540 86,000 -0.16(-2.81%)
Jun 11, 2020 5.550 5.990 5.550 5.700 365,535 -0.26(-4.36%)
Jun 10, 2020 5.530 6.070 5.530 5.960 156,914 +0.38(+6.81%)
Jun 09, 2020 5.960 6.040 5.580 5.580 43,391 -0.42(-7.00%)
Jun 08, 2020 5.660 6.150 5.660 6.000 105,107 +0.36(+6.38%)
Jun 05, 2020 5.200 5.640 5.200 5.640 202,400 +0.50(+9.73%)
Jun 04, 2020 5.430 5.430 5.060 5.140 63,484 -0.23(-4.28%)
Jun 03, 2020 5.360 5.440 5.250 5.370 30,235 +0.12(+2.29%)
Jun 02, 2020 5.090 5.360 5.070 5.250 35,788 +0.18(+3.55%)
Jun 01, 2020 5.200 5.340 5.070 5.070 58,017 -0.14(-2.69%)
May 29, 2020 5.270 5.300 5.160 5.210 25,000 -0.06(-1.14%)
May 28, 2020 5.300 5.430 5.250 5.270 40,836 +0.01(+0.19%)
May 27, 2020 5.250 5.285 5.180 5.260 50,962 +0.07(+1.35%)
May 26, 2020 5.270 5.315 5.120 5.190 52,189 +0.02(+0.39%)
May 22, 2020 5.100 5.230 5.010 5.170 58,800 +0.04(+0.78%)
May 21, 2020 5.150 5.210 5.110 5.130 38,435 -0.08(-1.54%)
May 20, 2020 5.160 5.240 5.060 5.210 56,906 +0.07(+1.36%)
May 19, 2020 5.200 5.260 5.090 5.140 31,649 -0.05(-0.96%)
May 18, 2020 5.180 5.260 4.980 5.190 54,531 +0.12(+2.37%)
May 15, 2020 5.000 5.160 5.000 5.070 38,600 -0.02(-0.39%)
May 14, 2020 5.110 5.140 4.890 5.090 46,708 -0.17(-3.23%)
May 13, 2020 5.250 5.350 5.150 5.260 214,188 +0.02(+0.38%)
May 12, 2020 5.440 5.440 5.240 5.240 80,977 -0.14(-2.60%)
May 11, 2020 5.390 5.515 5.340 5.380 137,845 -0.01(-0.19%)
May 08, 2020 5.400 5.450 5.290 5.390 94,800 +0.10(+1.89%)
May 07, 2020 5.240 5.290 5.110 5.290 73,914 +0.06(+1.15%)
May 06, 2020 5.300 5.300 5.190 5.230 27,010 -0.08(-1.51%)
May 05, 2020 5.330 5.370 5.220 5.310 60,305 +0.06(+1.14%)
May 04, 2020 5.200 5.300 4.996 5.250 34,174 -0.04(-0.76%)
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.