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 (%)
May 11, 2021 5.610 5.660 5.430 5.470 264,342 -0.27(-4.70%)
May 10, 2021 5.870 5.930 5.650 5.740 195,449 -0.12(-2.05%)
May 07, 2021 5.900 5.960 5.750 5.860 123,401 -0.09(-1.51%)
May 06, 2021 6.090 6.160 5.840 5.950 228,485 -0.12(-1.98%)
May 05, 2021 6.250 6.300 6.010 6.070 275,499 -0.13(-2.10%)
May 04, 2021 6.420 6.516 6.030 6.200 465,174 -0.15(-2.36%)
May 03, 2021 6.550 6.550 6.150 6.350 108,375 -0.06(-0.94%)
Apr 30, 2021 6.550 6.650 6.375 6.410 105,800 -0.25(-3.75%)
Apr 29, 2021 6.890 6.920 6.585 6.660 77,103 -0.11(-1.62%)
Apr 28, 2021 6.930 6.930 6.560 6.770 116,749 -0.16(-2.31%)
Apr 27, 2021 7.080 7.167 6.870 6.930 85,879 -0.11(-1.56%)
Apr 26, 2021 6.800 7.130 6.690 7.040 139,802 +0.19(+2.77%)
Apr 23, 2021 6.400 6.900 6.390 6.850 99,100 +0.49(+7.70%)
Apr 22, 2021 6.560 6.600 6.320 6.360 97,652 -0.20(-3.05%)
Apr 21, 2021 6.400 6.623 6.370 6.560 69,439 +0.15(+2.34%)
Apr 20, 2021 6.820 6.920 6.350 6.410 139,561 -0.41(-5.94%)
Apr 19, 2021 6.930 6.970 6.680 6.815 122,602 -0.17(-2.50%)
Apr 16, 2021 7.100 7.100 6.930 6.990 74,900 -0.08(-1.13%)
Apr 15, 2021 7.080 7.130 6.960 7.070 45,237 +0.07(+1.00%)
Apr 14, 2021 7.130 7.130 6.960 7.000 98,282 -0.12(-1.69%)
Apr 13, 2021 7.190 7.240 7.010 7.120 54,822 +0.00(+0.00%)
Apr 12, 2021 7.290 7.290 7.050 7.120 92,134 -0.13(-1.79%)
Apr 09, 2021 7.520 7.520 7.210 7.250 135,400 -0.18(-2.42%)
Apr 08, 2021 7.750 7.800 7.370 7.430 90,630 -0.26(-3.38%)
Apr 07, 2021 7.700 7.720 7.300 7.690 213,094 -0.08(-1.03%)
Apr 06, 2021 7.490 7.860 7.350 7.770 226,197 +0.25(+3.32%)
Apr 05, 2021 8.020 8.080 7.370 7.520 504,164 -0.62(-7.62%)
Apr 01, 2021 7.720 8.390 7.070 8.140 2,359,600 +0.99(+13.85%)
Mar 31, 2021 5.480 8.460 5.450 7.150 4,826,373 +1.72(+31.68%)
Mar 30, 2021 5.410 5.560 5.330 5.430 62,974 -0.01(-0.18%)
Mar 29, 2021 5.720 5.800 5.420 5.440 58,163 -0.31(-5.39%)
Mar 26, 2021 5.630 5.770 5.590 5.750 49,300 +0.17(+3.05%)
Mar 25, 2021 5.500 5.610 5.428 5.580 58,685 +0.01(+0.18%)
Mar 24, 2021 5.700 6.000 5.550 5.570 63,760 -0.04(-0.80%)
Mar 23, 2021 5.860 5.970 5.600 5.615 92,683 -0.29(-4.99%)
Mar 22, 2021 5.930 6.090 5.790 5.910 47,546 -0.04(-0.67%)
Mar 19, 2021 6.120 6.180 5.920 5.950 302,900 -0.22(-3.57%)
Mar 18, 2021 6.530 6.530 6.130 6.170 52,937 -0.33(-5.08%)
Mar 17, 2021 6.500 6.700 6.370 6.500 68,007 -0.03(-0.46%)
Mar 16, 2021 6.510 6.598 6.400 6.530 61,767 +0.07(+1.08%)
Mar 15, 2021 6.420 6.490 6.350 6.460 62,748 +0.03(+0.47%)
Mar 12, 2021 6.420 6.520 6.350 6.430 38,900 +0.00(+0.00%)
Mar 11, 2021 6.370 6.470 6.350 6.430 47,311 +0.09(+1.42%)
Mar 10, 2021 6.350 6.530 6.320 6.340 37,267 +0.01(+0.16%)
Mar 09, 2021 6.370 6.510 6.290 6.330 53,659 +0.06(+0.96%)
Mar 08, 2021 6.540 6.590 6.230 6.270 78,636 -0.28(-4.27%)
Mar 05, 2021 6.430 6.580 6.240 6.550 70,400 +0.17(+2.66%)
Mar 04, 2021 6.520 6.550 6.270 6.380 122,043 -0.14(-2.15%)
Mar 03, 2021 6.480 6.620 6.390 6.520 67,803 +0.02(+0.31%)
Mar 02, 2021 6.500 6.560 6.400 6.500 61,732 +0.02(+0.31%)
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.