Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.270 5.500 4.870 5.500 122,167 +0.20(+3.77%)
Apr 29, 2020 5.480 5.545 5.210 5.300 107,460 -0.14(-2.57%)
Apr 28, 2020 5.420 5.630 5.180 5.440 94,179 +0.06(+1.12%)
Apr 27, 2020 5.390 5.467 5.250 5.380 122,195 +0.10(+1.89%)
Apr 24, 2020 5.300 5.351 5.250 5.280 64,700 +0.09(+1.73%)
Apr 23, 2020 5.180 5.440 5.080 5.190 69,679 +0.14(+2.77%)
Apr 22, 2020 5.150 5.170 4.850 5.050 43,150 +0.01(+0.20%)
Apr 21, 2020 5.060 5.200 4.845 5.040 118,641 -0.07(-1.37%)
Apr 20, 2020 5.060 5.150 4.970 5.110 51,434 +0.03(+0.59%)
Apr 17, 2020 5.000 5.200 4.975 5.080 128,000 +0.09(+1.80%)
Apr 16, 2020 5.000 5.000 4.825 4.990 36,477 +0.04(+0.81%)
Apr 15, 2020 4.890 4.950 4.590 4.950 30,021 +0.07(+1.33%)
Apr 14, 2020 4.620 4.950 4.620 4.885 65,797 +0.31(+6.89%)
Apr 13, 2020 4.570 4.610 4.450 4.570 115,198 +0.03(+0.66%)
Apr 09, 2020 4.430 4.600 4.100 4.540 63,000 +0.06(+1.34%)
Apr 08, 2020 4.260 4.490 4.130 4.480 44,610 +0.31(+7.43%)
Apr 07, 2020 4.350 4.350 4.000 4.170 46,601 +0.10(+2.46%)
Apr 06, 2020 4.100 4.390 3.960 4.070 48,907 +0.06(+1.50%)
Apr 03, 2020 3.960 4.010 3.850 4.010 40,400 +0.06(+1.52%)
Apr 02, 2020 3.960 4.283 3.910 3.950 40,680 -0.05(-1.25%)
Apr 01, 2020 4.010 4.053 3.850 4.000 47,960 -0.09(-2.20%)
Mar 31, 2020 4.170 4.270 4.020 4.090 89,447 -0.09(-2.15%)
Mar 30, 2020 4.250 4.270 4.100 4.180 46,013 -0.14(-3.24%)
Mar 27, 2020 4.280 4.340 4.000 4.320 34,700 -0.02(-0.46%)
Mar 26, 2020 4.200 4.590 4.100 4.340 146,467 +0.15(+3.58%)
Mar 25, 2020 3.850 4.465 3.850 4.190 123,702 +0.39(+10.26%)
Mar 24, 2020 3.490 3.880 3.490 3.800 190,225 +0.42(+12.43%)
Mar 23, 2020 3.520 3.550 3.340 3.380 62,681 -0.12(-3.43%)
Mar 20, 2020 3.420 3.580 3.350 3.500 51,000 +0.08(+2.34%)
Mar 19, 2020 3.240 3.550 3.170 3.420 159,896 +0.03(+0.88%)
Mar 18, 2020 3.840 3.880 3.370 3.390 98,907 -0.63(-15.67%)
Mar 17, 2020 3.790 4.060 3.460 4.020 72,404 +0.30(+8.06%)
Mar 16, 2020 3.870 3.900 3.335 3.720 125,842 -0.54(-12.68%)
Mar 13, 2020 4.680 4.680 4.250 4.260 276,100 -0.13(-2.96%)
Mar 12, 2020 4.650 4.650 4.220 4.390 80,275 -0.36(-7.58%)
Mar 11, 2020 5.210 5.210 4.750 4.750 45,186 -0.47(-9.00%)
Mar 10, 2020 5.270 5.340 5.100 5.220 39,187 +0.04(+0.77%)
Mar 09, 2020 5.320 5.330 5.160 5.180 63,656 -0.34(-6.16%)
Mar 06, 2020 5.450 5.578 5.450 5.520 52,900 -0.03(-0.54%)
Mar 05, 2020 5.690 5.790 5.490 5.550 36,852 -0.21(-3.65%)
Mar 04, 2020 5.700 5.830 5.610 5.760 20,982 +0.10(+1.77%)
Mar 03, 2020 5.440 5.690 5.374 5.660 68,576 +0.18(+3.28%)
Mar 02, 2020 5.410 5.870 5.372 5.480 102,083 -0.12(-2.14%)
Feb 28, 2020 5.320 5.600 5.280 5.600 200,200 -0.48(-7.89%)
Feb 27, 2020 5.910 6.090 5.860 6.080 74,383 -0.03(-0.49%)
Feb 26, 2020 6.000 6.150 5.840 6.110 92,483 +0.11(+1.83%)
Feb 25, 2020 6.260 6.320 5.980 6.000 69,613 -0.28(-4.46%)
Feb 24, 2020 6.660 6.770 6.250 6.280 55,013 -0.56(-8.19%)
Feb 21, 2020 6.870 6.910 6.780 6.840 102,000 -0.08(-1.16%)
Feb 20, 2020 6.950 6.990 6.860 6.920 70,044 +0.01(+0.14%)
Feb 19, 2020 6.750 6.970 6.750 6.910 123,842 +0.21(+3.13%)
Feb 18, 2020 6.540 6.720 6.350 6.700 72,515 +0.16(+2.45%)
Feb 14, 2020 6.730 6.840 6.520 6.540 58,000 -0.20(-2.97%)
Feb 13, 2020 6.900 6.970 6.722 6.740 28,931 -0.17(-2.46%)
Feb 12, 2020 6.850 6.940 6.645 6.910 55,171 +0.07(+1.02%)
Feb 11, 2020 6.750 6.900 6.721 6.840 92,158 +0.10(+1.48%)
Feb 10, 2020 6.520 6.740 6.520 6.740 41,660 +0.14(+2.12%)
Feb 07, 2020 6.560 6.620 6.470 6.600 27,400 +0.03(+0.46%)
Feb 06, 2020 6.460 6.580 6.260 6.570 49,801 +0.11(+1.70%)
Feb 05, 2020 6.310 6.510 6.300 6.460 32,147 +0.20(+3.19%)
Feb 04, 2020 6.150 6.340 6.110 6.260 68,822 +0.17(+2.79%)
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.