Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.200 6.217 5.960 6.000 81,164 -0.01(-0.17%)
Aug 28, 2020 6.020 6.060 5.610 6.010 31,400 +0.05(+0.84%)
Aug 27, 2020 6.120 6.190 5.960 5.960 25,051 -0.13(-2.13%)
Aug 26, 2020 6.120 6.200 6.090 6.090 47,033 -0.02(-0.33%)
Aug 25, 2020 5.920 6.195 5.900 6.110 91,798 +0.20(+3.38%)
Aug 24, 2020 5.820 6.070 5.790 5.910 91,863 +0.09(+1.55%)
Aug 21, 2020 5.850 5.870 5.750 5.820 42,300 -0.03(-0.51%)
Aug 20, 2020 5.930 5.970 5.780 5.850 21,117 -0.15(-2.50%)
Aug 19, 2020 5.950 6.050 5.905 6.000 27,235 +0.05(+0.84%)
Aug 18, 2020 6.090 6.090 5.910 5.950 33,159 -0.10(-1.65%)
Aug 17, 2020 6.000 6.120 5.960 6.050 54,565 +0.07(+1.17%)
Aug 14, 2020 5.750 5.980 5.700 5.980 46,400 +0.26(+4.55%)
Aug 13, 2020 5.770 5.890 5.690 5.720 32,679 -0.09(-1.55%)
Aug 12, 2020 5.950 5.970 5.790 5.810 47,271 -0.07(-1.19%)
Aug 11, 2020 5.970 6.050 5.840 5.880 58,573 -0.05(-0.84%)
Aug 10, 2020 5.880 6.050 5.880 5.930 28,001 +0.10(+1.72%)
Aug 07, 2020 5.650 5.920 5.650 5.830 32,200 +0.16(+2.82%)
Aug 06, 2020 5.670 5.675 5.610 5.670 19,767 +0.01(+0.18%)
Aug 05, 2020 5.980 6.055 5.640 5.660 53,121 -0.24(-4.07%)
Aug 04, 2020 5.890 5.990 5.850 5.900 35,535 -0.03(-0.51%)
Aug 03, 2020 5.910 6.090 5.910 5.930 66,714 +0.01(+0.17%)
Jul 31, 2020 6.140 6.140 5.820 5.920 49,800 -0.25(-4.05%)
Jul 30, 2020 6.330 6.330 6.030 6.170 65,555 -0.02(-0.32%)
Jul 29, 2020 6.230 6.300 6.030 6.190 86,631 +0.01(+0.16%)
Jul 28, 2020 5.640 6.250 5.350 6.180 270,501 +0.54(+9.57%)
Jul 27, 2020 5.330 5.640 5.290 5.640 88,525 +0.33(+6.21%)
Jul 24, 2020 5.520 5.520 5.280 5.310 29,900 -0.24(-4.32%)
Jul 23, 2020 5.520 5.680 5.482 5.550 33,227 +0.00(+0.00%)
Jul 22, 2020 5.330 5.570 5.270 5.550 47,452 +0.18(+3.35%)
Jul 21, 2020 5.300 5.500 5.190 5.370 70,053 +0.10(+1.90%)
Jul 20, 2020 5.080 5.280 5.080 5.270 69,273 +0.16(+3.13%)
Jul 17, 2020 5.070 5.130 5.000 5.110 57,500 +0.02(+0.39%)
Jul 16, 2020 5.140 5.140 5.010 5.090 23,628 -0.05(-0.97%)
Jul 15, 2020 5.220 5.240 5.110 5.140 77,206 +0.04(+0.78%)
Jul 14, 2020 5.090 5.160 5.040 5.100 69,142 +0.10(+2.00%)
Jul 13, 2020 5.090 5.150 5.000 5.000 56,939 -0.04(-0.79%)
Jul 10, 2020 5.010 5.081 4.860 5.040 53,900 +0.02(+0.40%)
Jul 09, 2020 5.130 5.130 4.820 5.020 110,595 -0.12(-2.33%)
Jul 08, 2020 5.080 5.270 4.940 5.140 83,001 +0.04(+0.78%)
Jul 07, 2020 5.290 5.370 5.070 5.100 72,791 -0.24(-4.49%)
Jul 06, 2020 5.470 5.470 5.270 5.340 52,162 -0.01(-0.19%)
Jul 02, 2020 5.070 5.390 4.950 5.350 53,800 +0.33(+6.57%)
Jul 01, 2020 5.440 5.530 4.980 5.020 63,913 -0.44(-8.06%)
Jun 30, 2020 5.430 5.580 5.350 5.460 119,280 +0.00(+0.00%)
Jun 29, 2020 5.440 5.560 5.230 5.460 137,763 +0.06(+1.11%)
Jun 26, 2020 5.570 5.680 5.120 5.400 2,569,000 -0.19(-3.40%)
Jun 25, 2020 5.550 5.680 5.390 5.590 205,731 +0.07(+1.27%)
Jun 24, 2020 5.560 5.570 5.430 5.520 115,508 -0.01(-0.18%)
Jun 23, 2020 5.630 5.700 5.280 5.530 132,451 -0.05(-0.90%)
Jun 22, 2020 5.820 5.850 5.520 5.580 42,467 -0.17(-2.96%)
Jun 19, 2020 5.520 5.900 5.520 5.750 83,100 +0.23(+4.17%)
Jun 18, 2020 5.780 5.850 5.440 5.520 73,109 -0.22(-3.83%)
Jun 17, 2020 5.700 5.910 5.595 5.740 57,648 +0.06(+1.06%)
Jun 16, 2020 5.790 5.940 5.650 5.680 61,325 +0.01(+0.18%)
Jun 15, 2020 5.570 5.780 5.470 5.670 115,798 +0.13(+2.35%)
Jun 12, 2020 5.830 5.980 5.500 5.540 86,000 -0.16(-2.81%)
Jun 11, 2020 5.550 5.990 5.550 5.700 365,535 -0.26(-4.36%)
Jun 10, 2020 5.530 6.070 5.530 5.960 156,914 +0.38(+6.81%)
Jun 09, 2020 5.960 6.040 5.580 5.580 43,391 -0.42(-7.00%)
Jun 08, 2020 5.660 6.150 5.660 6.000 105,107 +0.36(+6.38%)
Jun 05, 2020 5.200 5.640 5.200 5.640 202,400 +0.50(+9.73%)
Jun 04, 2020 5.430 5.430 5.060 5.140 63,484 -0.23(-4.28%)
Jun 03, 2020 5.360 5.440 5.250 5.370 30,235 +0.12(+2.29%)
Jun 02, 2020 5.090 5.360 5.070 5.250 35,788 +0.18(+3.55%)
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.