Intevac Inc (NQ: IVAC )

4.780 USD +0.500 (+11.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.110 5.170 5.090 5.130 56,408 +0.03(+0.59%)
Aug 30, 2021 5.070 5.140 5.003 5.100 42,122 +0.12(+2.41%)
Aug 27, 2021 4.930 5.105 4.930 4.980 40,423 +0.03(+0.61%)
Aug 26, 2021 5.100 5.100 4.920 4.950 31,425 -0.16(-3.13%)
Aug 25, 2021 5.130 5.170 5.095 5.110 26,497 -0.02(-0.39%)
Aug 24, 2021 5.050 5.160 4.990 5.130 49,816 +0.13(+2.60%)
Aug 23, 2021 4.910 5.050 4.910 5.000 23,501 +0.11(+2.25%)
Aug 20, 2021 4.770 4.890 4.770 4.890 18,060 +0.11(+2.30%)
Aug 19, 2021 4.820 4.840 4.710 4.780 51,370 -0.10(-2.05%)
Aug 18, 2021 4.710 4.980 4.710 4.880 55,643 -0.02(-0.41%)
Aug 17, 2021 5.040 5.040 4.810 4.900 85,110 -0.20(-3.92%)
Aug 16, 2021 5.100 5.120 4.910 5.100 74,762 +0.01(+0.20%)
Aug 13, 2021 5.170 5.170 4.960 5.090 117,813 -0.08(-1.55%)
Aug 12, 2021 5.160 5.200 5.150 5.170 33,517 -0.03(-0.58%)
Aug 11, 2021 5.340 5.340 5.150 5.200 39,871 -0.12(-2.26%)
Aug 10, 2021 5.320 5.340 5.250 5.320 36,445 -0.03(-0.56%)
Aug 09, 2021 5.250 5.380 5.100 5.350 80,106 +0.10(+1.90%)
Aug 06, 2021 5.280 5.350 5.120 5.250 71,883 -0.01(-0.19%)
Aug 05, 2021 5.300 5.350 5.120 5.260 74,935 +0.15(+2.94%)
Aug 04, 2021 5.520 5.520 5.085 5.110 225,338 -0.33(-6.07%)
Aug 03, 2021 6.390 6.390 5.140 5.440 472,054 -1.04(-16.05%)
Aug 02, 2021 6.480 6.600 6.400 6.480 67,772 -0.02(-0.31%)
Jul 30, 2021 6.450 6.680 6.440 6.500 48,461 -0.01(-0.15%)
Jul 29, 2021 6.500 6.600 6.470 6.510 50,818 -0.01(-0.15%)
Jul 28, 2021 6.460 6.570 6.380 6.520 35,158 +0.03(+0.46%)
Jul 27, 2021 6.480 6.490 6.230 6.490 70,035 +0.03(+0.46%)
Jul 26, 2021 6.400 6.490 6.400 6.460 69,219 +0.08(+1.25%)
Jul 23, 2021 6.210 6.430 6.040 6.380 61,306 +0.23(+3.74%)
Jul 22, 2021 6.260 6.340 6.120 6.150 25,231 -0.18(-2.84%)
Jul 21, 2021 6.240 6.440 6.230 6.330 37,150 +0.15(+2.43%)
Jul 20, 2021 6.130 6.300 6.050 6.180 71,708 +0.12(+1.98%)
Jul 19, 2021 5.800 6.110 5.800 6.060 102,035 +0.08(+1.34%)
Jul 16, 2021 6.230 6.230 5.980 5.980 48,952 -0.16(-2.61%)
Jul 15, 2021 6.330 6.475 6.070 6.140 57,336 -0.15(-2.38%)
Jul 14, 2021 6.300 6.460 6.240 6.290 27,609 -0.03(-0.47%)
Jul 13, 2021 6.540 6.610 6.290 6.320 60,577 -0.28(-4.24%)
Jul 12, 2021 6.150 6.600 6.110 6.600 92,817 +0.44(+7.14%)
Jul 09, 2021 6.280 6.350 6.150 6.160 130,526 -0.08(-1.28%)
Jul 08, 2021 6.180 6.390 6.070 6.240 68,242 -0.03(-0.48%)
Jul 07, 2021 6.470 6.540 6.210 6.270 79,931 -0.17(-2.64%)
Jul 06, 2021 6.580 6.740 6.440 6.440 103,229 -0.14(-2.13%)
Jul 02, 2021 6.730 6.740 6.420 6.580 103,251 -0.12(-1.79%)
Jul 01, 2021 6.800 6.860 6.620 6.700 106,876 -0.04(-0.59%)
Jun 30, 2021 6.910 6.910 6.600 6.740 125,223 -0.14(-2.03%)
Jun 29, 2021 6.800 7.000 6.760 6.880 79,595 +0.07(+1.03%)
Jun 28, 2021 6.700 6.830 6.500 6.810 113,006 +0.12(+1.79%)
Jun 25, 2021 6.500 6.790 6.470 6.690 2,894,622 +0.14(+2.14%)
Jun 24, 2021 6.410 6.590 6.200 6.550 241,038 +0.15(+2.34%)
Jun 23, 2021 6.480 6.620 6.330 6.400 145,829 -0.07(-1.08%)
Jun 22, 2021 6.400 6.610 6.140 6.470 181,181 +0.06(+0.94%)
Jun 21, 2021 6.730 6.750 6.260 6.410 169,809 -0.27(-4.04%)
Jun 18, 2021 6.880 7.050 6.640 6.680 1,028,090 -0.25(-3.61%)
Jun 17, 2021 6.860 7.040 6.760 6.930 310,800 +0.03(+0.43%)
Jun 16, 2021 6.860 7.090 6.660 6.900 331,592 +0.05(+0.73%)
Jun 15, 2021 6.760 7.160 6.690 6.850 213,545 +0.05(+0.74%)
Jun 14, 2021 6.300 6.870 6.300 6.800 220,882 +0.54(+8.63%)
Jun 11, 2021 6.320 6.320 6.150 6.260 45,470 -0.05(-0.79%)
Jun 10, 2021 6.040 6.350 5.960 6.310 89,146 +0.24(+3.95%)
Jun 09, 2021 6.310 6.370 5.940 6.070 139,613 -0.24(-3.80%)
Jun 08, 2021 6.490 6.530 6.270 6.310 100,915 -0.19(-2.92%)
Jun 07, 2021 6.250 6.610 6.160 6.500 139,505 +0.31(+5.01%)
Jun 04, 2021 6.320 6.340 6.150 6.190 52,482 -0.09(-1.43%)
Jun 03, 2021 6.380 6.433 6.200 6.280 66,055 -0.15(-2.33%)
Jun 02, 2021 6.790 6.790 6.391 6.430 81,463 -0.29(-4.32%)
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.