Intevac Inc (NQ: IVAC )

4.280 USD +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.850 5.130 4.750 4.790 258,540 +0.03(+0.63%)
Apr 29, 2019 4.830 4.990 4.760 4.760 45,286 -0.07(-1.45%)
Apr 26, 2019 4.760 4.860 4.760 4.830 27,400 +0.05(+1.05%)
Apr 25, 2019 4.760 4.930 4.740 4.780 51,644 +0.01(+0.21%)
Apr 24, 2019 4.940 4.940 4.730 4.770 46,109 -0.17(-3.44%)
Apr 23, 2019 4.980 5.020 4.940 4.940 37,479 -0.05(-1.00%)
Apr 22, 2019 4.960 5.030 4.960 4.990 27,918 +0.07(+1.42%)
Apr 18, 2019 4.940 4.940 4.881 4.920 47,600 +0.04(+0.82%)
Apr 17, 2019 4.920 5.090 4.870 4.880 53,429 -0.03(-0.61%)
Apr 16, 2019 5.020 5.052 4.850 4.910 148,593 -0.08(-1.60%)
Apr 15, 2019 5.440 5.520 4.950 4.990 147,917 -0.48(-8.78%)
Apr 12, 2019 6.121 6.121 5.450 5.470 87,400 -0.50(-8.38%)
Apr 11, 2019 6.000 6.090 5.970 5.970 24,412 -0.03(-0.50%)
Apr 10, 2019 6.170 6.170 5.950 6.000 14,326 -0.06(-0.99%)
Apr 09, 2019 6.010 6.250 5.990 6.060 18,960 +0.00(+0.00%)
Apr 08, 2019 6.200 6.200 6.020 6.060 28,827 -0.18(-2.88%)
Apr 05, 2019 6.240 6.290 6.190 6.240 13,300 -0.02(-0.32%)
Apr 04, 2019 6.260 6.345 6.220 6.260 18,549 +0.00(+0.00%)
Apr 03, 2019 6.290 6.380 6.220 6.260 39,266 -0.01(-0.16%)
Apr 02, 2019 6.200 6.340 6.185 6.270 39,670 +0.07(+1.13%)
Apr 01, 2019 6.160 6.250 6.135 6.200 57,108 +0.07(+1.14%)
Mar 29, 2019 6.150 6.170 6.130 6.130 42,500 +0.00(+0.00%)
Mar 28, 2019 6.100 6.150 6.020 6.130 34,167 +0.01(+0.16%)
Mar 27, 2019 6.030 6.150 5.885 6.120 37,997 +0.09(+1.49%)
Mar 26, 2019 6.100 6.100 5.940 6.030 10,732 -0.06(-0.99%)
Mar 25, 2019 6.090 6.150 5.950 6.090 73,462 -0.01(-0.16%)
Mar 22, 2019 6.010 6.100 6.000 6.100 57,200 +0.09(+1.50%)
Mar 21, 2019 5.950 6.080 5.930 6.010 30,060 +0.05(+0.84%)
Mar 20, 2019 5.930 6.160 5.760 5.960 44,079 +0.05(+0.85%)
Mar 19, 2019 6.140 6.140 5.890 5.910 27,173 -0.24(-3.90%)
Mar 18, 2019 6.090 6.170 6.090 6.150 23,690 +0.07(+1.15%)
Mar 15, 2019 6.040 6.140 5.820 6.080 57,600 +0.07(+1.16%)
Mar 14, 2019 6.130 6.190 5.990 6.010 31,129 -0.16(-2.59%)
Mar 13, 2019 6.180 6.210 6.128 6.170 44,325 -0.01(-0.16%)
Mar 12, 2019 6.260 6.260 6.130 6.180 29,305 -0.08(-1.20%)
Mar 11, 2019 6.510 6.518 6.220 6.255 68,557 -0.21(-3.17%)
Mar 08, 2019 6.390 6.540 6.390 6.460 87,000 +0.02(+0.31%)
Mar 07, 2019 6.360 6.490 6.310 6.440 33,723 +0.08(+1.26%)
Mar 06, 2019 6.370 6.410 6.300 6.360 109,429 -0.06(-0.93%)
Mar 05, 2019 6.370 6.500 6.370 6.420 41,319 +0.01(+0.16%)
Mar 04, 2019 6.390 6.450 6.301 6.410 70,821 +0.10(+1.58%)
Mar 01, 2019 6.340 6.490 6.300 6.310 31,200 -0.02(-0.32%)
Feb 28, 2019 6.410 6.410 6.260 6.330 39,104 -0.10(-1.56%)
Feb 27, 2019 6.420 6.500 6.290 6.430 27,259 -0.01(-0.16%)
Feb 26, 2019 6.250 6.500 6.250 6.440 71,002 +0.14(+2.22%)
Feb 25, 2019 6.250 6.350 6.210 6.300 68,693 +0.05(+0.80%)
Feb 22, 2019 6.210 6.300 6.210 6.250 64,500 +0.02(+0.32%)
Feb 21, 2019 6.150 6.280 6.150 6.230 77,712 +0.03(+0.48%)
Feb 20, 2019 6.070 6.210 5.970 6.200 136,851 +0.12(+1.97%)
Feb 19, 2019 5.470 6.090 5.470 6.080 256,691 +0.60(+10.95%)
Feb 15, 2019 5.340 5.490 5.340 5.480 153,800 +0.13(+2.43%)
Feb 14, 2019 5.380 5.380 5.332 5.350 105,818 +0.00(+0.00%)
Feb 13, 2019 5.380 5.410 5.320 5.350 72,023 -0.03(-0.56%)
Feb 12, 2019 5.330 5.410 5.330 5.380 78,228 +0.02(+0.37%)
Feb 11, 2019 5.360 5.390 5.310 5.360 123,536 -0.01(-0.19%)
Feb 08, 2019 5.460 5.490 5.330 5.370 87,300 -0.09(-1.65%)
Feb 07, 2019 5.420 5.490 5.400 5.460 46,164 -0.04(-0.73%)
Feb 06, 2019 5.450 5.650 5.430 5.500 89,738 +0.08(+1.48%)
Feb 05, 2019 5.380 5.450 5.340 5.420 95,162 +0.01(+0.18%)
Feb 04, 2019 5.400 5.460 5.350 5.410 147,621 +0.01(+0.19%)
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.