Intevac Inc (NQ: IVAC )

3.830 -0.020 (-0.52%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.750 3.805 3.690 3.750 88,181 +0.00(+0.00%)
Jun 29, 2023 3.730 3.800 3.710 3.750 91,884 +0.07(+1.90%)
Jun 28, 2023 3.680 3.740 3.670 3.680 92,676 -0.02(-0.54%)
Jun 27, 2023 3.760 3.830 3.680 3.700 162,261 -0.06(-1.60%)
Jun 26, 2023 3.650 3.880 3.650 3.760 253,132 +0.16(+4.44%)
Jun 23, 2023 3.750 3.800 3.570 3.600 2,993,425 -0.20(-5.26%)
Jun 22, 2023 3.860 3.880 3.775 3.800 190,061 -0.05(-1.30%)
Jun 21, 2023 3.870 3.940 3.810 3.850 219,292 -0.02(-0.52%)
Jun 20, 2023 3.720 3.910 3.690 3.870 254,048 +0.16(+4.31%)
Jun 16, 2023 3.660 3.890 3.660 3.710 266,103 +0.06(+1.64%)
Jun 15, 2023 3.700 3.753 3.600 3.650 372,990 -1.35(-27.00%)
May 08, 2023 5.000 5.060 4.915 5.000 103,698 +0.00(+0.00%)
May 05, 2023 4.910 5.130 4.910 5.000 351,327 -0.03(-0.60%)
May 04, 2023 6.230 6.320 5.000 5.030 408,155 -1.39(-21.65%)
May 03, 2023 6.300 6.480 6.290 6.420 45,415 +0.09(+1.42%)
May 02, 2023 6.240 6.355 6.220 6.330 54,666 +0.04(+0.64%)
May 01, 2023 6.340 6.390 6.230 6.290 69,639 -0.04(-0.63%)
Apr 28, 2023 6.370 6.380 6.240 6.330 62,475 -0.04(-0.63%)
Apr 27, 2023 6.440 6.470 6.370 6.370 40,949 -0.04(-0.62%)
Apr 26, 2023 6.430 6.491 6.260 6.410 101,497 -0.06(-0.93%)
Apr 25, 2023 6.560 6.576 6.320 6.470 141,268 -0.09(-1.37%)
Apr 24, 2023 6.910 7.055 6.555 6.560 93,498 -0.39(-5.61%)
Apr 21, 2023 7.230 7.230 6.900 6.950 78,870 -0.29(-4.01%)
Apr 20, 2023 7.210 7.280 7.160 7.240 98,904 +0.03(+0.42%)
Apr 19, 2023 7.170 7.340 7.160 7.210 74,248 -0.06(-0.83%)
Apr 18, 2023 7.340 7.360 7.270 7.270 58,051 -0.02(-0.27%)
Apr 17, 2023 7.410 7.450 7.250 7.290 74,822 -0.10(-1.35%)
Apr 14, 2023 7.400 7.480 7.390 7.390 75,792 -0.03(-0.40%)
Apr 13, 2023 7.460 7.460 7.390 7.420 62,491 -0.06(-0.80%)
Apr 12, 2023 7.470 7.500 7.375 7.480 90,621 +0.07(+0.94%)
Apr 11, 2023 7.210 7.540 7.210 7.410 253,885 +0.20(+2.77%)
Apr 10, 2023 7.100 7.240 7.100 7.210 73,319 +0.07(+0.98%)
Apr 06, 2023 7.180 7.200 7.090 7.140 32,752 -0.04(-0.56%)
Apr 05, 2023 7.380 7.385 7.115 7.180 59,011 -0.23(-3.10%)
Apr 04, 2023 7.500 7.500 7.380 7.410 87,921 -0.07(-0.94%)
Apr 03, 2023 7.290 7.490 7.290 7.480 179,473 +0.15(+2.05%)
Mar 31, 2023 7.270 7.350 7.240 7.330 78,018 +0.06(+0.83%)
Mar 30, 2023 7.220 7.415 7.220 7.270 107,326 -0.06(-0.82%)
Mar 29, 2023 7.200 7.400 7.020 7.330 225,438 +0.16(+2.23%)
Mar 28, 2023 7.210 7.260 7.145 7.170 279,279 +0.03(+0.42%)
Mar 27, 2023 7.230 7.290 7.130 7.140 233,915 -0.06(-0.83%)
Mar 24, 2023 6.970 7.280 6.950 7.200 322,110 +0.22(+3.15%)
Mar 23, 2023 7.110 7.120 6.880 6.980 421,855 -0.12(-1.69%)
Mar 22, 2023 7.030 7.185 6.930 7.100 373,203 +0.05(+0.71%)
Mar 21, 2023 7.000 7.070 6.980 7.050 102,338 +0.08(+1.15%)
Mar 20, 2023 7.040 7.085 6.950 6.970 67,831 -0.02(-0.29%)
Mar 17, 2023 7.110 7.195 6.940 6.990 85,334 -0.13(-1.83%)
Mar 16, 2023 7.010 7.225 7.000 7.120 130,067 +0.10(+1.42%)
Mar 15, 2023 7.010 7.190 7.010 7.020 92,122 -0.13(-1.82%)
Mar 14, 2023 7.000 7.210 6.900 7.150 134,148 +0.17(+2.44%)
Mar 13, 2023 7.050 7.120 6.950 6.980 103,111 -0.21(-2.92%)
Mar 10, 2023 7.280 7.350 7.135 7.190 231,553 -0.11(-1.51%)
Mar 09, 2023 7.350 7.420 7.240 7.300 166,000 -0.06(-0.82%)
Mar 08, 2023 7.290 7.405 7.200 7.360 132,329 +0.08(+1.10%)
Mar 07, 2023 7.060 7.280 7.060 7.280 133,460 +0.21(+2.97%)
Mar 06, 2023 7.170 7.320 7.060 7.070 110,795 -0.10(-1.39%)
Mar 03, 2023 7.120 7.190 7.120 7.170 73,952 +0.05(+0.70%)
Mar 02, 2023 7.080 7.150 7.020 7.120 65,971 +0.04(+0.56%)
Mar 01, 2023 7.240 7.240 7.070 7.080 93,247 -0.15(-2.07%)
Feb 28, 2023 7.310 7.320 7.210 7.230 108,937 -0.08(-1.09%)
Feb 27, 2023 7.260 7.389 6.570 7.310 111,402 -0.02(-0.27%)
Feb 24, 2023 7.330 7.330 7.210 7.330 79,350 -0.03(-0.41%)
Feb 23, 2023 7.390 7.450 7.260 7.360 59,913 +0.05(+0.68%)
Feb 22, 2023 7.120 7.380 7.120 7.310 90,492 +0.12(+1.67%)
Feb 21, 2023 7.410 7.410 7.060 7.190 128,294 -0.21(-2.84%)
Feb 17, 2023 7.340 7.510 7.318 7.400 129,107 +0.07(+0.95%)
Feb 16, 2023 7.260 7.477 7.210 7.330 91,114 +0.03(+0.41%)
Feb 15, 2023 7.240 7.400 7.240 7.300 47,911 +0.04(+0.55%)
Feb 14, 2023 7.340 7.390 7.080 7.260 103,278 -0.07(-0.95%)
Feb 13, 2023 7.320 7.330 7.250 7.330 71,982 +0.05(+0.69%)
Feb 10, 2023 7.180 7.360 7.010 7.280 228,227 +0.09(+1.25%)
Feb 09, 2023 7.220 7.400 7.050 7.190 181,262 +0.11(+1.55%)
Feb 08, 2023 6.950 7.220 6.920 7.080 916,146 +0.13(+1.87%)
Feb 07, 2023 6.880 6.970 6.880 6.950 154,611 +0.00(+0.00%)
Feb 06, 2023 6.710 6.980 6.710 6.950 146,437 +0.13(+1.91%)
Feb 03, 2023 6.810 6.880 6.776 6.820 182,093 -0.05(-0.73%)
Feb 02, 2023 7.000 7.030 6.825 6.870 315,678 +0.07(+1.03%)
Feb 01, 2023 6.930 6.930 6.716 6.800 71,187 -0.06(-0.87%)
Jan 31, 2023 6.800 6.890 6.800 6.860 22,706 +0.03(+0.44%)
Jan 30, 2023 6.860 6.940 6.825 6.830 19,360 -0.09(-1.30%)
Jan 27, 2023 6.730 6.940 6.700 6.920 62,186 +0.13(+1.91%)
Jan 26, 2023 6.900 7.070 6.720 6.790 87,396 -0.12(-1.74%)
Jan 25, 2023 6.770 6.940 6.700 6.910 53,781 +0.17(+2.52%)
Jan 24, 2023 6.780 7.000 6.710 6.740 54,507 -0.06(-0.88%)
Jan 23, 2023 6.850 6.960 6.690 6.800 91,025 +0.01(+0.15%)
Jan 20, 2023 6.820 6.995 6.620 6.790 146,663 -0.09(-1.31%)
Jan 19, 2023 6.870 7.030 6.720 6.880 303,608 +0.01(+0.15%)
Jan 18, 2023 6.800 6.998 6.740 6.870 110,337 +0.14(+2.08%)
Jan 17, 2023 6.990 7.060 6.520 6.730 225,015 -0.12(-1.75%)
Jan 13, 2023 6.830 6.960 6.741 6.850 102,462 +0.01(+0.15%)
Jan 12, 2023 6.820 6.930 6.710 6.840 116,181 +0.02(+0.29%)
Jan 11, 2023 6.920 6.980 6.600 6.820 182,988 -0.10(-1.45%)
Jan 10, 2023 6.740 7.000 6.630 6.920 109,599 +0.12(+1.76%)
Jan 09, 2023 6.740 6.850 6.670 6.800 148,378 +0.15(+2.26%)
Jan 06, 2023 6.390 6.690 6.260 6.650 130,347 +0.17(+2.62%)
Jan 05, 2023 6.520 6.710 6.480 6.480 133,501 -0.04(-0.61%)
Jan 04, 2023 6.290 6.550 6.240 6.520 164,436 +0.13(+2.03%)
Jan 03, 2023 6.750 6.900 6.215 6.390 214,807 -0.08(-1.24%)
Dec 30, 2022 6.400 6.500 6.150 6.470 107,144 +0.19(+3.03%)
Dec 29, 2022 6.380 6.390 6.230 6.280 39,834 -0.08(-1.26%)
Dec 28, 2022 6.385 6.388 6.300 6.360 40,599 +0.00(+0.00%)
Dec 27, 2022 6.330 6.400 6.300 6.360 45,764 +0.03(+0.47%)
Dec 23, 2022 6.290 6.330 6.220 6.330 21,531 +0.04(+0.64%)
Dec 22, 2022 6.250 6.290 6.200 6.290 34,468 +0.01(+0.16%)
Dec 21, 2022 6.260 6.300 6.220 6.280 38,539 +0.01(+0.16%)
Dec 20, 2022 6.280 6.290 6.200 6.270 34,099 -0.05(-0.79%)
Dec 19, 2022 6.310 6.340 6.240 6.320 27,777 +0.07(+1.12%)
Dec 16, 2022 6.110 6.300 6.080 6.250 60,803 +0.10(+1.63%)
Dec 15, 2022 6.040 6.210 6.010 6.150 45,275 +0.05(+0.82%)
Dec 14, 2022 6.150 6.250 6.040 6.100 87,645 +0.03(+0.49%)
Dec 13, 2022 5.900 6.190 5.900 6.070 49,037 +0.20(+3.41%)
Dec 12, 2022 6.160 6.160 5.830 5.870 23,846 -0.20(-3.29%)
Dec 09, 2022 6.170 6.200 6.070 6.070 16,764 -0.10(-1.62%)
Dec 08, 2022 6.110 6.200 6.110 6.170 28,557 +0.07(+1.15%)
Dec 07, 2022 6.090 6.150 6.090 6.100 11,663 +0.00(+0.00%)
Dec 06, 2022 6.040 6.126 6.030 6.100 57,283 +0.10(+1.67%)
Dec 05, 2022 5.890 6.100 5.890 6.000 103,265 +0.11(+1.87%)
Dec 02, 2022 5.810 5.930 5.800 5.890 46,567 +0.04(+0.68%)
Dec 01, 2022 5.800 5.850 5.800 5.850 27,089 +0.11(+1.92%)
Nov 30, 2022 5.860 5.864 5.720 5.740 10,382 -0.15(-2.55%)
Nov 29, 2022 5.970 5.970 5.860 5.890 7,263 -0.05(-0.84%)
Nov 28, 2022 6.000 6.030 5.840 5.940 26,920 -0.06(-1.00%)
Nov 25, 2022 5.950 6.005 5.935 6.000 3,483 +0.04(+0.67%)
Nov 23, 2022 6.020 6.020 5.930 5.960 15,864 -0.02(-0.33%)
Nov 22, 2022 5.920 6.100 5.860 5.980 72,553 +0.20(+3.46%)
Nov 21, 2022 5.680 5.850 5.660 5.780 46,552 +0.08(+1.40%)
Nov 18, 2022 5.510 5.710 5.361 5.700 66,345 +0.14(+2.52%)
Nov 17, 2022 5.360 5.580 5.320 5.560 45,670 +0.17(+3.15%)
Nov 16, 2022 5.400 5.490 5.370 5.390 43,500 +0.03(+0.56%)
Nov 15, 2022 5.330 5.415 5.315 5.360 27,006 +0.01(+0.19%)
Nov 14, 2022 5.220 5.390 5.210 5.350 73,577 +0.08(+1.52%)
Nov 11, 2022 5.250 5.350 5.220 5.270 209,846 +0.04(+0.76%)
Nov 10, 2022 5.150 5.300 5.150 5.230 170,023 +0.05(+0.97%)
Nov 09, 2022 5.150 5.250 5.150 5.180 18,804 -0.04(-0.77%)
Nov 08, 2022 5.250 5.300 5.190 5.220 116,590 -0.04(-0.76%)
Nov 07, 2022 5.270 5.288 5.150 5.260 120,845 +0.14(+2.72%)
Nov 04, 2022 5.100 5.300 5.090 5.120 70,047 +0.00(+0.01%)
Nov 03, 2022 4.550 5.390 4.550 5.120 115,302 +0.74(+16.89%)
Nov 02, 2022 4.360 4.456 4.360 4.380 15,972 -0.03(-0.68%)
Nov 01, 2022 4.470 4.480 4.390 4.410 23,005 -0.06(-1.34%)
Oct 31, 2022 4.530 4.530 4.450 4.470 30,529 -0.03(-0.67%)
Oct 28, 2022 4.540 4.560 4.500 4.500 4,147 -0.07(-1.53%)
Oct 27, 2022 4.580 4.628 4.550 4.570 17,073 +0.08(+1.78%)
Oct 26, 2022 4.500 4.560 4.483 4.490 22,914 -0.08(-1.64%)
Oct 25, 2022 4.500 4.600 4.500 4.565 20,984 +0.05(+1.00%)
Oct 24, 2022 4.430 4.630 4.430 4.520 23,122 +0.01(+0.22%)
Oct 21, 2022 4.410 4.550 4.330 4.510 29,944 +0.11(+2.50%)
Oct 20, 2022 4.390 4.404 4.390 4.400 13,546 +0.10(+2.33%)
Oct 19, 2022 4.400 4.430 4.300 4.300 15,538 -0.10(-2.27%)
Oct 18, 2022 4.530 4.530 4.400 4.400 25,916 +0.03(+0.69%)
Oct 17, 2022 4.360 4.440 4.320 4.370 10,284 +0.01(+0.23%)
Oct 14, 2022 4.400 4.420 4.300 4.360 15,133 -0.05(-1.13%)
Oct 13, 2022 4.290 4.410 4.290 4.410 7,437 +0.05(+1.15%)
Oct 12, 2022 4.340 4.380 4.330 4.360 9,652 -0.01(-0.23%)
Oct 11, 2022 4.320 4.465 4.300 4.370 30,715 -0.03(-0.68%)
Oct 10, 2022 4.620 4.621 4.360 4.400 20,601 -0.22(-4.76%)
Oct 07, 2022 4.630 4.640 4.610 4.620 16,745 -0.05(-1.07%)
Oct 06, 2022 4.680 4.700 4.640 4.670 10,394 +0.04(+0.86%)
Oct 05, 2022 4.640 4.655 4.630 4.630 21,784 -0.02(-0.43%)
Oct 04, 2022 4.665 4.705 4.650 4.650 17,811 +0.00(+0.00%)
Oct 03, 2022 4.530 4.720 4.530 4.650 2,508 +0.00(+0.00%)
Sep 30, 2022 4.610 4.720 4.520 4.650 28,462 +0.05(+1.09%)
Sep 29, 2022 4.500 4.620 4.480 4.600 17,766 +0.03(+0.66%)
Sep 28, 2022 4.450 4.595 4.450 4.570 23,688 +0.13(+2.93%)
Sep 27, 2022 4.490 4.560 4.322 4.440 35,474 -0.10(-2.20%)
Sep 26, 2022 4.640 4.666 4.510 4.540 27,269 -0.13(-2.78%)
Sep 23, 2022 4.620 4.700 4.620 4.670 13,017 -0.01(-0.21%)
Sep 22, 2022 4.640 4.700 4.620 4.680 11,084 +0.01(+0.21%)
Sep 21, 2022 4.680 4.760 4.630 4.670 11,698 +0.01(+0.21%)
Sep 20, 2022 4.760 4.760 4.610 4.660 15,701 -0.09(-1.89%)
Sep 19, 2022 4.690 4.770 4.670 4.750 9,357 -0.07(-1.45%)
Sep 16, 2022 4.770 4.820 4.710 4.820 23,070 +0.00(+0.00%)
Sep 15, 2022 4.800 4.830 4.730 4.820 13,802 +0.06(+1.26%)
Sep 14, 2022 5.000 5.083 4.760 4.760 17,448 -0.20(-4.03%)
Sep 13, 2022 4.750 5.100 4.750 4.960 32,225 +0.16(+3.33%)
Sep 12, 2022 4.790 4.880 4.730 4.800 11,275 +0.03(+0.63%)
Sep 09, 2022 4.760 4.860 4.710 4.770 17,597 -0.01(-0.21%)
Sep 08, 2022 4.806 4.806 4.760 4.780 6,047 -0.05(-1.04%)
Sep 07, 2022 4.830 4.900 4.755 4.830 31,558 +0.03(+0.63%)
Sep 06, 2022 4.800 4.890 4.750 4.800 23,476 -0.02(-0.41%)
Sep 02, 2022 5.100 5.100 4.800 4.820 14,440 -0.30(-5.86%)
Sep 01, 2022 4.980 5.160 4.790 5.120 22,613 +0.13(+2.61%)
Aug 31, 2022 4.950 4.990 4.850 4.990 30,817 +0.01(+0.20%)
Aug 30, 2022 5.050 5.050 4.810 4.980 9,603 -0.07(-1.39%)
Aug 29, 2022 4.920 5.060 4.910 5.050 16,350 +0.00(+0.00%)
Aug 26, 2022 5.030 5.100 4.920 5.050 28,231 -0.01(-0.20%)
Aug 25, 2022 4.990 5.100 4.985 5.060 14,201 +0.03(+0.60%)
Aug 24, 2022 5.008 5.045 4.970 5.030 11,075 +0.03(+0.60%)
Aug 23, 2022 4.920 5.010 4.900 5.000 12,940 -0.01(-0.20%)
Aug 22, 2022 4.900 5.100 4.900 5.010 125,415 +0.14(+2.87%)
Aug 19, 2022 4.900 4.970 4.800 4.870 37,825 -0.01(-0.20%)
Aug 18, 2022 4.800 4.930 4.800 4.880 6,245 -0.02(-0.41%)
Aug 17, 2022 4.810 4.920 4.810 4.900 12,389 +0.02(+0.41%)
Aug 16, 2022 4.860 4.970 4.820 4.880 17,564 -0.02(-0.41%)
Aug 15, 2022 4.820 4.920 4.800 4.900 20,272 +0.01(+0.20%)
Aug 12, 2022 4.710 4.930 4.710 4.890 30,220 +0.02(+0.41%)
Aug 11, 2022 4.930 4.960 4.830 4.870 22,498 -0.01(-0.20%)
Aug 10, 2022 4.890 4.980 4.770 4.880 34,973 +0.06(+1.24%)
Aug 09, 2022 4.780 4.920 4.780 4.820 20,662 -0.08(-1.63%)
Aug 08, 2022 4.820 4.900 4.730 4.900 51,287 +0.10(+2.08%)
Aug 05, 2022 4.840 4.860 4.750 4.800 15,687 -0.02(-0.31%)
Aug 04, 2022 4.920 4.920 4.805 4.815 5,842 -0.01(-0.31%)
Aug 03, 2022 4.820 5.050 4.759 4.830 31,704 +0.04(+0.84%)
Aug 02, 2022 4.760 4.810 4.740 4.790 6,922 +0.02(+0.42%)
Aug 01, 2022 4.760 4.810 4.710 4.770 21,506 -0.05(-1.04%)
Jul 29, 2022 4.870 4.950 4.770 4.820 9,007 -0.05(-1.03%)
Jul 28, 2022 4.890 4.900 4.850 4.870 17,223 -0.03(-0.61%)
Jul 27, 2022 4.960 4.980 4.810 4.900 9,051 -0.06(-1.21%)
Jul 26, 2022 4.910 5.020 4.810 4.960 54,478 +0.09(+1.85%)
Jul 25, 2022 4.940 4.980 4.870 4.870 35,787 -0.13(-2.60%)
Jul 22, 2022 5.040 5.040 4.980 5.000 91,516 -0.03(-0.60%)
Jul 21, 2022 5.020 5.100 4.990 5.030 48,642 +0.03(+0.60%)
Jul 20, 2022 5.020 5.070 5.000 5.000 44,290 +0.00(+0.00%)
Jul 19, 2022 4.885 5.030 4.885 5.000 18,106 -0.04(-0.79%)
Jul 18, 2022 5.070 5.085 4.970 5.040 71,758 -0.03(-0.59%)
Jul 15, 2022 4.920 5.190 4.780 5.070 23,636 +0.25(+5.19%)
Jul 14, 2022 4.720 4.910 4.720 4.820 17,324 +0.10(+2.12%)
Jul 13, 2022 4.690 4.790 4.690 4.720 62,055 +0.00(+0.00%)
Jul 12, 2022 4.740 4.930 4.720 4.720 16,983 -0.03(-0.63%)
Jul 11, 2022 4.710 4.750 4.680 4.750 16,627 +0.06(+1.28%)
Jul 08, 2022 4.700 4.700 4.690 4.690 605 -0.08(-1.68%)
Jul 07, 2022 4.800 4.920 4.740 4.770 48,312 +0.04(+0.85%)
Jul 06, 2022 4.840 4.910 4.690 4.730 38,159 -0.07(-1.46%)
Jul 05, 2022 4.840 4.870 4.770 4.800 29,903 -0.04(-0.83%)
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.