Intevac Inc (NQ: IVAC )

6.490 USD +0.030 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.25 13.45 12.97 13.40 129,810 +0.15(+1.13%)
May 30, 2017 13.15 13.90 12.85 13.25 347,388 +0.05(+0.38%)
May 26, 2017 13.30 13.30 13.05 13.20 82,149 -0.05(-0.38%)
May 25, 2017 13.00 13.25 12.90 13.25 118,974 +0.20(+1.53%)
May 24, 2017 13.15 13.25 12.95 13.05 118,524 -0.10(-0.76%)
May 23, 2017 13.20 13.35 12.96 13.15 158,889 -0.05(-0.38%)
May 22, 2017 12.70 13.40 12.70 13.20 198,078 +0.50(+3.94%)
May 19, 2017 12.70 13.00 12.55 12.70 201,262 -0.05(-0.39%)
May 18, 2017 13.00 13.00 12.15 12.75 300,619 -0.35(-2.67%)
May 17, 2017 13.65 13.69 13.00 13.10 149,867 -0.55(-4.03%)
May 16, 2017 13.50 13.70 13.30 13.65 164,377 +0.20(+1.49%)
May 15, 2017 13.45 13.65 13.30 13.45 189,707 +0.00(+0.00%)
May 12, 2017 13.50 13.65 13.15 13.45 157,997 +0.05(+0.37%)
May 11, 2017 13.20 13.55 13.10 13.40 201,938 +0.20(+1.52%)
May 10, 2017 13.50 13.50 13.00 13.20 146,882 -0.30(-2.22%)
May 09, 2017 12.95 13.50 12.95 13.50 200,409 +0.55(+4.25%)
May 08, 2017 13.10 13.20 12.80 12.95 228,577 +0.00(+0.00%)
May 05, 2017 12.70 12.95 12.40 12.95 173,087 +0.25(+1.97%)
May 04, 2017 12.90 12.92 12.50 12.70 184,754 -0.15(-1.17%)
May 03, 2017 12.80 13.03 12.60 12.85 161,416 +0.05(+0.39%)
May 02, 2017 13.10 13.75 12.55 12.80 382,910 +0.00(+0.00%)
May 01, 2017 13.00 13.10 12.20 12.80 604,192 +0.05(+0.39%)
Apr 28, 2017 13.05 13.15 12.60 12.75 187,756 -0.30(-2.30%)
Apr 27, 2017 12.90 13.05 12.70 13.05 292,000 +0.15(+1.16%)
Apr 26, 2017 13.00 13.25 12.85 12.90 223,807 -0.10(-0.77%)
Apr 25, 2017 14.00 14.00 12.85 13.00 580,881 -0.70(-5.11%)
Apr 24, 2017 13.15 14.15 13.15 13.70 499,044 +0.70(+5.38%)
Apr 21, 2017 13.25 13.30 12.95 13.00 109,946 -0.25(-1.89%)
Apr 20, 2017 13.05 13.30 13.00 13.25 140,968 +0.25(+1.92%)
Apr 19, 2017 13.05 13.40 12.95 13.00 148,483 +0.05(+0.39%)
Apr 18, 2017 12.70 13.10 12.65 12.95 107,299 +0.20(+1.57%)
Apr 17, 2017 12.70 12.75 12.50 12.75 93,368 +0.05(+0.39%)
Apr 13, 2017 13.20 13.20 12.60 12.70 156,267 -0.45(-3.42%)
Apr 12, 2017 13.20 13.20 12.95 13.15 114,526 +0.05(+0.38%)
Apr 11, 2017 13.10 13.18 12.90 13.10 214,747 +0.15(+1.16%)
Apr 10, 2017 12.75 13.20 12.50 12.95 393,574 +0.40(+3.19%)
Apr 07, 2017 12.25 12.60 12.07 12.55 207,448 +0.30(+2.45%)
Apr 06, 2017 11.90 12.30 11.55 12.25 164,663 +0.35(+2.94%)
Apr 05, 2017 12.15 12.20 11.75 11.90 157,780 -0.20(-1.65%)
Apr 04, 2017 12.35 12.35 12.00 12.10 101,606 -0.25(-2.02%)
Apr 03, 2017 12.50 12.60 12.25 12.35 156,299 -0.15(-1.20%)
Mar 31, 2017 12.55 12.60 12.30 12.50 110,699 +0.00(+0.00%)
Mar 30, 2017 12.40 12.58 12.25 12.50 126,360 +0.15(+1.21%)
Mar 29, 2017 12.15 12.40 12.05 12.35 143,513 +0.25(+2.07%)
Mar 28, 2017 11.95 12.15 11.85 12.10 107,323 +0.15(+1.26%)
Mar 27, 2017 11.85 12.15 11.85 11.95 128,119 -0.15(-1.24%)
Mar 24, 2017 11.70 12.40 11.70 12.10 247,050 +0.40(+3.42%)
Mar 23, 2017 11.50 11.80 11.30 11.70 160,789 +0.10(+0.86%)
Mar 22, 2017 11.60 11.87 11.25 11.60 172,214 -0.10(-0.85%)
Mar 21, 2017 12.20 12.40 11.55 11.70 173,053 -0.45(-3.70%)
Mar 20, 2017 11.40 12.22 11.15 12.15 316,315 +0.70(+6.11%)
Mar 17, 2017 11.70 11.85 11.40 11.45 232,281 -0.25(-2.14%)
Mar 16, 2017 11.60 12.00 11.25 11.70 187,181 +0.20(+1.74%)
Mar 15, 2017 11.55 11.65 11.20 11.50 185,859 +0.10(+0.88%)
Mar 14, 2017 11.30 11.60 10.90 11.40 179,195 +0.25(+2.24%)
Mar 13, 2017 10.80 11.95 10.75 11.15 492,344 +0.65(+6.19%)
Mar 10, 2017 10.70 10.85 10.40 10.50 200,680 +0.00(+0.00%)
Mar 09, 2017 10.95 10.95 10.50 10.50 168,697 -0.45(-4.11%)
Mar 08, 2017 11.10 11.30 10.85 10.95 194,496 +0.05(+0.46%)
Mar 07, 2017 11.10 11.55 10.85 10.90 399,013 -0.10(-0.91%)
Mar 06, 2017 11.05 11.36 10.90 11.00 532,996 +0.50(+4.76%)
Mar 03, 2017 10.50 10.55 10.25 10.50 79,412 +0.00(+0.00%)
Mar 02, 2017 10.60 10.60 10.42 10.50 59,492 -0.10(-0.94%)
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.