Intevac Inc (NQ: IVAC )

6.480 USD -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.