Intevac Inc (NQ: IVAC )

4.740 USD -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.110 5.300 5.090 5.240 19,971 +0.05(+0.96%)
Sep 27, 2019 5.310 5.337 5.190 5.190 17,300 -0.03(-0.57%)
Sep 26, 2019 5.330 5.440 5.210 5.220 37,995 -0.08(-1.51%)
Sep 25, 2019 5.380 5.420 5.248 5.300 16,664 -0.06(-1.12%)
Sep 24, 2019 5.470 5.510 5.322 5.360 21,420 -0.08(-1.47%)
Sep 23, 2019 5.290 5.505 5.290 5.440 51,641 +0.16(+3.03%)
Sep 20, 2019 5.160 5.340 5.160 5.280 96,000 +0.06(+1.15%)
Sep 19, 2019 5.130 5.280 5.130 5.220 48,256 +0.05(+0.97%)
Sep 18, 2019 5.230 5.300 5.170 5.170 38,158 -0.07(-1.34%)
Sep 17, 2019 5.300 5.300 5.190 5.240 21,081 -0.06(-1.13%)
Sep 16, 2019 5.260 5.370 5.174 5.300 39,398 +0.07(+1.34%)
Sep 13, 2019 5.200 5.270 5.120 5.230 16,700 +0.03(+0.58%)
Sep 12, 2019 5.095 5.200 5.095 5.200 15,517 +0.02(+0.39%)
Sep 11, 2019 5.220 5.240 5.150 5.180 14,901 -0.07(-1.33%)
Sep 10, 2019 5.080 5.345 5.080 5.250 29,127 +0.12(+2.34%)
Sep 09, 2019 4.890 5.130 4.890 5.130 22,317 +0.26(+5.34%)
Sep 06, 2019 4.870 4.890 4.850 4.870 13,200 +0.01(+0.21%)
Sep 05, 2019 4.870 4.965 4.850 4.860 8,677 +0.05(+1.04%)
Sep 04, 2019 4.700 4.910 4.700 4.810 40,719 +0.06(+1.26%)
Sep 03, 2019 4.960 4.960 4.710 4.750 45,032 -0.12(-2.46%)
Aug 30, 2019 4.870 4.890 4.800 4.870 35,900 +0.03(+0.62%)
Aug 29, 2019 4.821 4.941 4.790 4.840 17,344 -0.03(-0.62%)
Aug 28, 2019 4.845 4.950 4.811 4.870 10,242 +0.04(+0.83%)
Aug 27, 2019 4.825 4.860 4.701 4.830 16,117 +0.03(+0.63%)
Aug 26, 2019 4.770 4.850 4.760 4.800 9,075 +0.02(+0.42%)
Aug 23, 2019 4.901 4.901 4.714 4.780 18,600 -0.12(-2.45%)
Aug 22, 2019 4.870 4.900 4.700 4.900 60,607 +0.16(+3.38%)
Aug 21, 2019 4.880 4.880 4.710 4.740 62,948 -0.02(-0.42%)
Aug 20, 2019 4.850 4.880 4.750 4.760 17,231 -0.10(-2.06%)
Aug 19, 2019 4.850 4.950 4.820 4.860 45,074 +0.05(+1.04%)
Aug 16, 2019 4.920 4.920 4.720 4.810 47,000 -0.09(-1.84%)
Aug 15, 2019 4.840 4.940 4.840 4.900 38,189 +0.08(+1.66%)
Aug 14, 2019 5.074 5.074 4.820 4.820 57,921 -0.29(-5.68%)
Aug 13, 2019 4.972 5.200 4.822 5.110 61,616 +0.09(+1.79%)
Aug 12, 2019 4.860 5.020 4.800 5.020 12,193 +0.10(+2.14%)
Aug 09, 2019 5.100 5.100 4.900 4.915 41,800 -0.12(-2.29%)
Aug 08, 2019 5.000 5.070 4.979 5.030 45,865 +0.01(+0.20%)
Aug 07, 2019 5.010 5.020 4.960 5.020 13,854 -0.01(-0.20%)
Aug 06, 2019 5.050 5.090 5.015 5.030 31,246 -0.02(-0.49%)
Aug 05, 2019 5.080 5.170 4.960 5.055 33,968 -0.08(-1.65%)
Aug 02, 2019 5.100 5.200 5.080 5.140 36,900 -0.01(-0.19%)
Aug 01, 2019 5.110 5.230 5.110 5.150 48,891 +0.01(+0.19%)
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%)
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.