Intevac Inc (NQ: IVAC )

4.700 USD +0.100 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 5.720 5.850 5.710 5.710 23,300 -0.07(-1.21%)
Oct 31, 2019 5.800 5.832 5.590 5.780 20,400 -0.05(-0.86%)
Oct 30, 2019 5.660 5.890 5.640 5.830 44,708 +0.13(+2.28%)
Oct 29, 2019 5.520 5.850 5.500 5.700 41,915 +0.19(+3.45%)
Oct 28, 2019 5.440 5.580 5.350 5.510 52,960 +0.05(+0.92%)
Oct 25, 2019 5.350 5.460 5.250 5.460 19,700 +0.17(+3.21%)
Oct 24, 2019 5.150 5.330 5.150 5.290 17,390 +0.14(+2.72%)
Oct 23, 2019 5.190 5.240 5.120 5.150 20,154 -0.03(-0.58%)
Oct 22, 2019 5.170 5.220 5.150 5.180 9,140 -0.02(-0.38%)
Oct 21, 2019 5.300 5.310 5.170 5.200 12,049 -0.03(-0.57%)
Oct 18, 2019 5.310 5.400 5.230 5.230 33,300 -0.11(-2.06%)
Oct 17, 2019 5.110 5.390 5.090 5.340 47,231 +0.23(+4.50%)
Oct 16, 2019 4.970 5.150 4.960 5.110 21,081 +0.11(+2.20%)
Oct 15, 2019 5.010 5.030 4.960 5.000 8,747 -0.05(-0.99%)
Oct 14, 2019 4.960 5.050 4.950 5.050 25,779 +0.04(+0.80%)
Oct 11, 2019 4.980 5.020 4.960 5.010 13,500 +0.06(+1.21%)
Oct 10, 2019 4.960 4.980 4.940 4.950 7,787 +0.07(+1.43%)
Oct 09, 2019 4.920 4.970 4.850 4.880 20,305 -0.04(-0.81%)
Oct 08, 2019 4.870 4.920 4.870 4.920 11,299 +0.05(+1.03%)
Oct 07, 2019 4.920 4.925 4.850 4.870 22,346 -0.02(-0.41%)
Oct 04, 2019 4.870 4.985 4.870 4.890 22,700 +0.01(+0.20%)
Oct 03, 2019 4.860 4.940 4.860 4.880 12,725 -0.02(-0.41%)
Oct 02, 2019 5.000 5.000 4.760 4.900 66,923 -0.11(-2.20%)
Oct 01, 2019 5.230 5.290 5.010 5.010 59,931 -0.23(-4.39%)
Sep 30, 2019 5.110 5.300 5.090 5.240 19,971 +0.05(+0.96%)
Sep 27, 2019 5.310 5.337 5.190 5.190 17,300 -0.03(-0.57%)
Sep 26, 2019 5.330 5.440 5.210 5.220 37,995 -0.08(-1.51%)
Sep 25, 2019 5.380 5.420 5.248 5.300 16,664 -0.06(-1.12%)
Sep 24, 2019 5.470 5.510 5.322 5.360 21,420 -0.08(-1.47%)
Sep 23, 2019 5.290 5.505 5.290 5.440 51,641 +0.16(+3.03%)
Sep 20, 2019 5.160 5.340 5.160 5.280 96,000 +0.06(+1.15%)
Sep 19, 2019 5.130 5.280 5.130 5.220 48,256 +0.05(+0.97%)
Sep 18, 2019 5.230 5.300 5.170 5.170 38,158 -0.07(-1.34%)
Sep 17, 2019 5.300 5.300 5.190 5.240 21,081 -0.06(-1.13%)
Sep 16, 2019 5.260 5.370 5.174 5.300 39,398 +0.07(+1.34%)
Sep 13, 2019 5.200 5.270 5.120 5.230 16,700 +0.03(+0.58%)
Sep 12, 2019 5.095 5.200 5.095 5.200 15,517 +0.02(+0.39%)
Sep 11, 2019 5.220 5.240 5.150 5.180 14,901 -0.07(-1.33%)
Sep 10, 2019 5.080 5.345 5.080 5.250 29,127 +0.12(+2.34%)
Sep 09, 2019 4.890 5.130 4.890 5.130 22,317 +0.26(+5.34%)
Sep 06, 2019 4.870 4.890 4.850 4.870 13,200 +0.01(+0.21%)
Sep 05, 2019 4.870 4.965 4.850 4.860 8,677 +0.05(+1.04%)
Sep 04, 2019 4.700 4.910 4.700 4.810 40,719 +0.06(+1.26%)
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.