Intevac Inc (NQ: IVAC )

6.550 USD +0.150 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 6.950 6.950 6.200 6.650 165,034 -0.25(-3.62%)
Mar 29, 2018 6.900 6.900 6.900 0 +0.20(+2.99%)
Mar 28, 2018 6.150 6.750 6.150 6.700 326,934 +0.60(+9.84%)
Mar 27, 2018 6.450 6.550 6.100 6.100 184,289 +0.00(+0.00%)
Mar 26, 2018 6.250 6.400 6.100 6.100 151,630 +0.05(+0.83%)
Mar 23, 2018 6.100 6.125 6.000 6.050 182,112 +0.00(+0.00%)
Mar 22, 2018 6.200 6.300 6.050 6.050 113,668 -0.20(-3.20%)
Mar 21, 2018 6.150 6.500 6.150 6.250 75,015 +0.10(+1.63%)
Mar 20, 2018 6.300 6.550 6.150 6.150 111,827 -0.15(-2.38%)
Mar 19, 2018 6.500 6.525 6.250 6.300 131,137 -0.20(-3.08%)
Mar 16, 2018 6.250 6.675 6.250 6.500 118,854 +0.25(+4.00%)
Mar 15, 2018 6.750 6.795 6.250 6.250 113,292 -0.50(-7.41%)
Mar 14, 2018 7.050 7.050 6.750 6.750 92,180 -0.30(-4.26%)
Mar 13, 2018 7.150 7.250 7.000 7.050 84,063 -0.10(-1.40%)
Mar 12, 2018 7.500 7.525 7.050 7.150 132,737 -0.35(-4.67%)
Mar 09, 2018 7.150 7.550 7.100 7.500 184,276 +0.40(+5.63%)
Mar 08, 2018 6.950 7.200 6.921 7.100 190,709 +0.20(+2.90%)
Mar 07, 2018 6.700 6.950 6.700 6.900 140,060 +0.20(+2.99%)
Mar 06, 2018 6.550 6.750 6.500 6.700 75,426 +0.15(+2.29%)
Mar 05, 2018 6.800 6.800 6.400 6.550 156,437 -0.25(-3.68%)
Mar 02, 2018 6.700 6.824 6.550 6.800 127,575 +0.10(+1.49%)
Mar 01, 2018 6.300 6.900 6.200 6.700 275,125 +0.65(+10.74%)
Feb 28, 2018 6.250 6.250 6.000 6.050 134,640 -0.20(-3.20%)
Feb 27, 2018 6.250 6.350 6.175 6.250 80,051 -0.03(-0.40%)
Feb 26, 2018 6.250 6.400 6.150 6.275 135,179 +0.08(+1.21%)
Feb 23, 2018 6.150 6.250 6.100 6.200 70,398 +0.05(+0.81%)
Feb 22, 2018 6.250 6.250 6.095 6.150 127,925 -0.10(-1.60%)
Feb 21, 2018 6.250 6.450 6.200 6.250 79,466 +0.00(+0.00%)
Feb 20, 2018 6.150 6.350 6.143 6.250 130,577 +0.05(+0.81%)
Feb 16, 2018 6.200 6.200 6.200 0 -0.10(-1.59%)
Feb 15, 2018 6.250 6.400 6.200 6.300 83,502 +0.05(+0.80%)
Feb 14, 2018 6.400 6.350 6.250 78,101 -0.10(-1.57%)
Feb 13, 2018 6.350 6.450 6.250 6.350 97,559 +0.05(+0.79%)
Feb 12, 2018 6.200 6.400 6.150 6.300 114,208 +0.10(+1.61%)
Feb 09, 2018 6.250 6.425 6.100 6.200 150,247 -0.05(-0.80%)
Feb 08, 2018 6.600 6.250 6.250 110,501 -0.10(-1.57%)
Feb 07, 2018 6.350 6.600 6.300 6.350 86,180 +0.00(+0.00%)
Feb 06, 2018 6.200 6.550 6.155 6.350 181,432 +0.02(+0.40%)
Feb 05, 2018 6.350 6.650 6.245 6.325 156,701 -0.17(-2.69%)
Feb 02, 2018 6.600 6.731 6.550 6.500 145,353 -0.15(-2.26%)
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.