Intevac Inc (NQ: IVAC )

5.470 USD -0.270 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.260 6.360 5.990 6.000 138,600 -0.30(-4.76%)
Jan 30, 2020 7.220 7.260 6.270 6.300 145,821 -0.60(-8.70%)
Jan 29, 2020 7.100 7.180 6.750 6.900 89,990 -0.20(-2.82%)
Jan 28, 2020 7.020 7.180 7.020 7.100 22,674 +0.10(+1.43%)
Jan 27, 2020 7.270 7.350 7.000 7.000 67,538 -0.38(-5.15%)
Jan 24, 2020 7.390 7.390 7.340 7.380 25,000 +0.04(+0.54%)
Jan 23, 2020 7.430 7.490 7.250 7.340 83,142 -0.08(-1.01%)
Jan 22, 2020 7.410 7.480 7.380 7.415 27,809 -0.03(-0.34%)
Jan 21, 2020 7.550 7.640 7.310 7.440 47,552 -0.10(-1.33%)
Jan 17, 2020 7.540 7.580 7.400 7.540 60,600 +0.02(+0.27%)
Jan 16, 2020 7.620 7.680 7.430 7.520 70,014 -0.04(-0.53%)
Jan 15, 2020 7.450 7.600 7.430 7.560 87,436 +0.19(+2.58%)
Jan 14, 2020 7.210 7.643 7.210 7.370 117,876 +0.18(+2.50%)
Jan 13, 2020 7.120 7.250 7.000 7.190 129,874 +0.03(+0.42%)
Jan 10, 2020 7.150 7.205 7.030 7.160 86,500 +0.06(+0.85%)
Jan 09, 2020 6.910 7.100 6.910 7.100 37,801 +0.17(+2.45%)
Jan 08, 2020 7.110 7.240 6.910 6.930 50,515 -0.25(-3.48%)
Jan 07, 2020 7.180 7.200 6.977 7.180 32,832 +0.00(+0.00%)
Jan 06, 2020 7.260 7.280 7.100 7.180 31,502 -0.11(-1.51%)
Jan 03, 2020 7.100 7.330 6.900 7.290 63,500 +0.01(+0.14%)
Jan 02, 2020 7.100 7.300 6.970 7.280 65,310 +0.22(+3.12%)
Dec 31, 2019 6.940 7.190 6.940 7.060 71,500 +0.15(+2.17%)
Dec 30, 2019 6.640 6.980 6.620 6.910 84,650 +0.20(+2.98%)
Dec 27, 2019 6.670 6.780 6.640 6.710 16,600 +0.10(+1.51%)
Dec 26, 2019 6.700 6.720 6.550 6.610 39,314 -0.11(-1.64%)
Dec 24, 2019 6.760 6.760 6.700 6.720 8,600 -0.06(-0.88%)
Dec 23, 2019 6.670 6.850 6.620 6.780 34,193 +0.06(+0.89%)
Dec 20, 2019 6.740 6.750 6.628 6.720 23,800 +0.06(+0.90%)
Dec 19, 2019 6.830 6.900 6.660 6.660 68,992 -0.11(-1.62%)
Dec 18, 2019 6.930 7.030 6.630 6.770 117,979 -0.09(-1.31%)
Dec 17, 2019 6.590 6.990 6.530 6.860 232,422 +0.31(+4.73%)
Dec 16, 2019 6.470 6.690 6.430 6.550 93,510 +0.03(+0.46%)
Dec 13, 2019 6.410 6.540 6.410 6.520 37,900 +0.05(+0.77%)
Dec 12, 2019 6.410 6.480 6.340 6.470 35,115 +0.11(+1.73%)
Dec 11, 2019 6.190 6.450 6.060 6.360 68,978 +0.17(+2.75%)
Dec 10, 2019 6.250 6.290 6.170 6.190 23,307 -0.02(-0.32%)
Dec 09, 2019 5.980 6.310 5.980 6.210 42,791 +0.17(+2.81%)
Dec 06, 2019 5.960 6.200 5.960 6.040 70,700 +0.08(+1.34%)
Dec 05, 2019 5.940 6.050 5.930 5.960 35,435 -0.04(-0.67%)
Dec 04, 2019 6.010 6.050 5.890 6.000 31,962 +0.00(+0.00%)
Dec 03, 2019 5.970 6.030 5.890 6.000 31,894 +0.03(+0.50%)
Dec 02, 2019 5.980 6.050 5.970 5.970 19,316 +0.00(+0.00%)
Nov 29, 2019 5.930 6.020 5.920 5.970 15,600 -0.05(-0.83%)
Nov 27, 2019 5.980 6.050 5.854 6.020 22,500 +0.03(+0.50%)
Nov 26, 2019 6.006 6.050 5.987 5.990 10,881 -0.11(-1.80%)
Nov 25, 2019 5.710 6.100 5.689 6.100 37,845 +0.28(+4.81%)
Nov 22, 2019 5.829 5.910 5.805 5.820 11,100 -0.12(-2.02%)
Nov 21, 2019 5.720 5.950 5.720 5.940 22,970 +0.08(+1.37%)
Nov 20, 2019 5.720 6.120 5.720 5.860 39,735 -0.19(-3.22%)
Nov 19, 2019 5.737 6.100 5.737 6.055 44,049 +0.33(+5.86%)
Nov 18, 2019 6.030 6.030 5.660 5.720 79,051 -0.28(-4.67%)
Nov 15, 2019 5.840 6.000 5.800 6.000 11,800 +0.20(+3.45%)
Nov 14, 2019 6.020 6.020 5.800 5.800 24,165 -0.25(-4.13%)
Nov 13, 2019 6.000 6.050 5.894 6.050 16,428 +0.04(+0.67%)
Nov 12, 2019 6.200 6.200 6.010 6.010 76,200 -0.23(-3.69%)
Nov 11, 2019 6.170 6.250 6.080 6.240 18,864 +0.02(+0.32%)
Nov 08, 2019 6.250 6.250 6.110 6.220 43,400 +0.09(+1.47%)
Nov 07, 2019 6.130 6.180 5.881 6.130 39,713 +0.13(+2.17%)
Nov 06, 2019 5.890 6.075 5.840 6.000 61,431 +0.14(+2.39%)
Nov 05, 2019 5.810 5.880 5.788 5.860 33,668 +0.11(+1.91%)
Nov 04, 2019 5.740 5.829 5.710 5.750 57,350 +0.04(+0.70%)
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.