Intevac Inc (NQ: IVAC )

6.720 USD +0.460 (+7.35%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.880 4.940 4.800 4.840 21,500 +0.01(+0.21%)
Jun 27, 2019 4.740 4.900 4.727 4.830 38,711 +0.06(+1.26%)
Jun 26, 2019 4.690 4.770 4.680 4.770 29,026 +0.12(+2.58%)
Jun 25, 2019 4.660 4.720 4.650 4.650 22,495 -0.05(-1.06%)
Jun 24, 2019 4.710 4.735 4.660 4.700 7,642 +0.01(+0.21%)
Jun 21, 2019 4.730 4.750 4.690 4.690 9,500 -0.02(-0.42%)
Jun 20, 2019 4.750 4.750 4.700 4.710 22,812 -0.03(-0.63%)
Jun 19, 2019 4.770 4.770 4.710 4.740 2,730 -0.01(-0.21%)
Jun 18, 2019 4.710 4.790 4.710 4.750 20,402 -0.02(-0.42%)
Jun 17, 2019 4.710 4.784 4.610 4.770 45,196 +0.06(+1.27%)
Jun 14, 2019 4.780 4.806 4.710 4.710 29,700 -0.16(-3.29%)
Jun 13, 2019 4.840 4.890 4.840 4.870 11,524 -0.02(-0.41%)
Jun 12, 2019 4.880 4.890 4.720 4.890 17,093 +0.09(+1.87%)
Jun 11, 2019 4.730 4.800 4.730 4.800 11,620 +0.03(+0.63%)
Jun 10, 2019 4.830 4.950 4.770 4.770 35,881 -0.05(-1.04%)
Jun 07, 2019 4.960 4.960 4.790 4.820 22,600 -0.10(-2.03%)
Jun 06, 2019 4.900 5.000 4.700 4.920 59,397 +0.01(+0.20%)
Jun 05, 2019 5.020 5.020 4.910 4.910 17,250 -0.06(-1.21%)
Jun 04, 2019 5.110 5.190 4.970 4.970 27,629 -0.17(-3.31%)
Jun 03, 2019 5.350 5.350 5.110 5.140 32,795 -0.16(-3.02%)
May 31, 2019 5.480 5.530 5.180 5.300 21,900 -0.24(-4.33%)
May 30, 2019 5.680 5.713 5.530 5.540 12,393 -0.14(-2.46%)
May 29, 2019 5.510 5.680 5.470 5.680 49,353 +0.06(+1.07%)
May 28, 2019 5.275 5.670 5.275 5.620 50,936 +0.11(+2.00%)
May 24, 2019 5.500 5.640 5.210 5.510 23,500 +0.01(+0.18%)
May 23, 2019 5.500 5.510 5.290 5.500 52,189 -0.04(-0.72%)
May 22, 2019 5.510 5.580 5.490 5.540 24,031 +0.00(+0.00%)
May 21, 2019 5.560 5.620 5.490 5.540 12,926 +0.04(+0.73%)
May 20, 2019 5.500 5.540 5.330 5.500 29,645 -0.02(-0.36%)
May 17, 2019 6.000 6.000 5.480 5.520 102,300 -0.16(-2.82%)
May 16, 2019 5.650 5.700 5.580 5.680 62,728 +0.07(+1.25%)
May 15, 2019 5.570 5.700 5.540 5.610 49,948 +0.00(+0.00%)
May 14, 2019 5.490 5.650 5.430 5.610 93,501 +0.11(+2.00%)
May 13, 2019 5.160 5.530 5.130 5.500 221,847 +0.33(+6.38%)
May 10, 2019 5.250 5.250 5.160 5.170 34,700 -0.12(-2.27%)
May 09, 2019 5.150 5.330 5.120 5.290 63,308 +0.10(+1.93%)
May 08, 2019 5.330 5.480 5.140 5.190 71,222 -0.07(-1.33%)
May 07, 2019 5.360 5.360 5.150 5.260 61,890 -0.07(-1.31%)
May 06, 2019 5.150 5.400 5.087 5.330 63,498 +0.14(+2.70%)
May 03, 2019 5.150 5.190 5.130 5.190 16,600 +0.11(+2.17%)
May 02, 2019 5.000 5.260 4.960 5.080 89,287 +0.10(+2.01%)
May 01, 2019 4.820 5.020 4.820 4.980 76,642 +0.19(+3.97%)
Apr 30, 2019 4.850 5.130 4.750 4.790 258,540 +0.03(+0.63%)
Apr 29, 2019 4.830 4.990 4.760 4.760 45,286 -0.07(-1.45%)
Apr 26, 2019 4.760 4.860 4.760 4.830 27,400 +0.05(+1.05%)
Apr 25, 2019 4.760 4.930 4.740 4.780 51,644 +0.01(+0.21%)
Apr 24, 2019 4.940 4.940 4.730 4.770 46,109 -0.17(-3.44%)
Apr 23, 2019 4.980 5.020 4.940 4.940 37,479 -0.05(-1.00%)
Apr 22, 2019 4.960 5.030 4.960 4.990 27,918 +0.07(+1.42%)
Apr 18, 2019 4.940 4.940 4.881 4.920 47,600 +0.04(+0.82%)
Apr 17, 2019 4.920 5.090 4.870 4.880 53,429 -0.03(-0.61%)
Apr 16, 2019 5.020 5.052 4.850 4.910 148,593 -0.08(-1.60%)
Apr 15, 2019 5.440 5.520 4.950 4.990 147,917 -0.48(-8.78%)
Apr 12, 2019 6.121 6.121 5.450 5.470 87,400 -0.50(-8.38%)
Apr 11, 2019 6.000 6.090 5.970 5.970 24,412 -0.03(-0.50%)
Apr 10, 2019 6.170 6.170 5.950 6.000 14,326 -0.06(-0.99%)
Apr 09, 2019 6.010 6.250 5.990 6.060 18,960 +0.00(+0.00%)
Apr 08, 2019 6.200 6.200 6.020 6.060 28,827 -0.18(-2.88%)
Apr 05, 2019 6.240 6.290 6.190 6.240 13,300 -0.02(-0.32%)
Apr 04, 2019 6.260 6.345 6.220 6.260 18,549 +0.00(+0.00%)
Apr 03, 2019 6.290 6.380 6.220 6.260 39,266 -0.01(-0.16%)
Apr 02, 2019 6.200 6.340 6.185 6.270 39,670 +0.07(+1.13%)
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.