Intevac Inc (NQ: IVAC )

4.230 USD -0.370 (-8.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.850 4.850 4.750 4.850 132,410 +0.05(+1.04%)
Jun 28, 2018 4.850 4.900 4.800 4.800 189,420 -0.05(-1.03%)
Jun 27, 2018 4.950 4.950 4.800 4.850 124,199 -0.10(-2.02%)
Jun 26, 2018 4.850 5.000 4.800 4.950 208,315 +0.10(+2.06%)
Jun 25, 2018 4.900 5.100 4.850 4.850 237,124 -0.05(-1.02%)
Jun 22, 2018 4.950 5.050 4.900 4.900 2,140,239 -0.07(-1.51%)
Jun 21, 2018 4.950 5.050 4.875 4.975 281,398 +0.07(+1.53%)
Jun 20, 2018 4.850 4.950 4.725 4.900 402,231 +0.10(+2.08%)
Jun 19, 2018 4.700 4.900 4.611 4.800 176,543 +0.10(+2.13%)
Jun 18, 2018 4.700 4.750 4.600 4.700 140,641 +0.00(+0.00%)
Jun 15, 2018 4.750 4.675 4.700 263,365 +0.03(+0.53%)
Jun 14, 2018 4.700 4.800 4.650 4.675 155,571 -0.03(-0.53%)
Jun 13, 2018 4.700 4.735 4.625 4.700 89,586 +0.00(+0.00%)
Jun 12, 2018 4.850 4.900 4.650 4.700 174,569 -0.10(-2.08%)
Jun 11, 2018 4.650 4.850 4.650 4.800 206,420 +0.10(+2.13%)
Jun 08, 2018 4.850 4.850 4.700 4.700 85,381 -0.15(-3.09%)
Jun 07, 2018 4.850 4.890 4.700 4.850 162,761 +0.00(+0.00%)
Jun 06, 2018 4.800 4.950 4.800 4.850 138,763 +0.00(+0.00%)
Jun 05, 2018 4.700 4.900 4.650 4.850 195,085 +0.15(+3.19%)
Jun 04, 2018 4.650 4.800 4.650 4.700 168,091 +0.00(+0.00%)
Jun 01, 2018 4.700 4.800 4.650 4.700 296,938 +0.00(+0.00%)
May 31, 2018 4.900 5.000 4.700 4.700 218,418 -0.20(-4.08%)
May 30, 2018 5.100 5.100 4.800 4.900 199,467 -0.15(-2.97%)
May 29, 2018 4.850 5.150 4.750 5.050 591,316 +0.20(+4.12%)
May 25, 2018 4.850 4.850 4.850 0 +0.05(+1.04%)
May 24, 2018 4.800 4.850 4.700 4.800 221,479 -0.05(-1.03%)
May 23, 2018 4.700 4.900 4.600 4.850 209,906 +0.15(+3.19%)
May 22, 2018 4.700 4.800 4.700 4.700 129,766 -0.05(-1.05%)
May 21, 2018 4.800 5.000 4.700 4.750 191,508 -0.05(-1.04%)
May 18, 2018 4.700 4.850 4.675 4.800 238,887 +0.10(+2.13%)
May 17, 2018 4.700 4.800 4.650 4.700 148,245 +0.00(+0.00%)
May 16, 2018 4.700 4.800 4.700 4.700 112,406 +0.00(+0.00%)
May 15, 2018 4.650 4.800 4.600 4.700 261,855 +0.05(+1.08%)
May 14, 2018 4.800 4.850 4.650 4.650 413,157 -0.10(-2.11%)
May 11, 2018 4.850 4.900 4.700 4.750 217,608 -0.15(-3.06%)
May 10, 2018 4.900 5.050 4.775 4.900 410,638 +0.05(+1.03%)
May 09, 2018 4.800 4.900 4.750 4.850 234,974 +0.10(+2.11%)
May 08, 2018 4.750 4.900 4.750 4.750 200,243 +0.00(+0.00%)
May 07, 2018 4.700 4.850 4.650 4.750 223,203 +0.05(+1.06%)
May 04, 2018 4.600 4.850 4.511 4.700 290,858 +0.10(+2.17%)
May 03, 2018 4.800 4.800 4.550 4.600 506,044 -0.20(-4.17%)
May 02, 2018 4.800 4.805 4.600 4.800 402,914 +0.02(+0.52%)
May 01, 2018 4.950 5.095 4.650 4.775 1,284,259 -1.77(-27.10%)
Apr 30, 2018 6.400 6.650 6.375 6.550 281,058 +0.15(+2.34%)
Apr 27, 2018 6.400 6.695 6.300 6.400 163,371 +0.05(+0.79%)
Apr 26, 2018 6.100 6.500 6.100 6.350 259,591 +0.20(+3.25%)
Apr 25, 2018 6.150 6.550 6.000 6.150 102,713 +0.00(+0.00%)
Apr 24, 2018 6.150 6.450 6.100 6.150 104,850 +0.05(+0.82%)
Apr 23, 2018 6.250 6.300 5.950 6.100 785,912 -0.15(-2.40%)
Apr 20, 2018 6.150 6.300 6.100 6.250 111,003 +0.05(+0.81%)
Apr 19, 2018 6.300 6.350 6.100 6.200 113,937 -0.10(-1.59%)
Apr 18, 2018 6.400 6.450 6.300 6.300 91,167 +0.00(+0.00%)
Apr 17, 2018 6.400 6.500 6.300 6.300 119,012 -0.08(-1.18%)
Apr 16, 2018 6.350 6.400 6.300 6.375 110,272 +0.03(+0.39%)
Apr 13, 2018 6.450 6.500 6.300 6.350 53,295 -0.15(-2.31%)
Apr 12, 2018 6.500 6.600 6.450 6.500 63,095 +0.05(+0.78%)
Apr 11, 2018 6.450 6.500 6.375 6.450 61,209 +0.00(+0.00%)
Apr 10, 2018 6.400 6.450 6.350 6.450 81,039 +0.15(+2.38%)
Apr 09, 2018 6.350 6.600 6.300 6.300 181,472 +0.00(+0.00%)
Apr 06, 2018 6.400 6.475 6.250 6.300 157,755 -0.15(-2.33%)
Apr 05, 2018 6.650 6.650 6.350 6.450 93,336 -0.15(-2.27%)
Apr 04, 2018 6.700 6.700 6.350 6.600 158,947 -0.08(-1.12%)
Apr 03, 2018 6.650 6.700 6.450 6.675 96,592 +0.02(+0.38%)
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.