Intevac Inc (NQ: IVAC )

4.890 +0.020 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.870 4.950 4.770 4.820 9,007 -0.05(-1.03%)
Jul 28, 2022 4.890 4.900 4.850 4.870 17,223 -0.03(-0.61%)
Jul 27, 2022 4.960 4.980 4.810 4.900 9,051 -0.06(-1.21%)
Jul 26, 2022 4.910 5.020 4.810 4.960 54,478 +0.09(+1.85%)
Jul 25, 2022 4.940 4.980 4.870 4.870 35,787 -0.13(-2.60%)
Jul 22, 2022 5.040 5.040 4.980 5.000 91,516 -0.03(-0.60%)
Jul 21, 2022 5.020 5.100 4.990 5.030 48,642 +0.03(+0.60%)
Jul 20, 2022 5.020 5.070 5.000 5.000 44,290 +0.00(+0.00%)
Jul 19, 2022 4.885 5.030 4.885 5.000 18,106 -0.04(-0.79%)
Jul 18, 2022 5.070 5.085 4.970 5.040 71,758 -0.03(-0.59%)
Jul 15, 2022 4.920 5.190 4.780 5.070 23,636 +0.25(+5.19%)
Jul 14, 2022 4.720 4.910 4.720 4.820 17,324 +0.10(+2.12%)
Jul 13, 2022 4.690 4.790 4.690 4.720 62,055 +0.00(+0.00%)
Jul 12, 2022 4.740 4.930 4.720 4.720 16,983 -0.03(-0.63%)
Jul 11, 2022 4.710 4.750 4.680 4.750 16,627 +0.06(+1.28%)
Jul 08, 2022 4.700 4.700 4.690 4.690 605 -0.08(-1.68%)
Jul 07, 2022 4.800 4.920 4.740 4.770 48,312 +0.04(+0.85%)
Jul 06, 2022 4.840 4.910 4.690 4.730 38,159 -0.07(-1.46%)
Jul 05, 2022 4.840 4.870 4.770 4.800 29,903 -0.04(-0.83%)
Jul 01, 2022 4.975 4.975 4.802 4.840 14,108 +0.00(+0.00%)
Jun 30, 2022 4.830 4.880 4.770 4.840 11,050 -0.01(-0.21%)
Jun 29, 2022 4.800 4.890 4.740 4.850 29,683 +0.02(+0.41%)
Jun 28, 2022 4.760 4.880 4.700 4.830 284,885 +0.01(+0.21%)
Jun 27, 2022 4.700 4.840 4.700 4.820 49,488 -0.03(-0.62%)
Jun 24, 2022 4.840 4.910 4.780 4.850 55,017 +0.03(+0.62%)
Jun 23, 2022 4.700 4.870 4.700 4.820 14,620 +0.03(+0.63%)
Jun 22, 2022 4.800 4.820 4.690 4.790 4,780 -0.08(-1.64%)
Jun 21, 2022 4.660 4.905 4.650 4.870 66,188 +0.20(+4.28%)
Jun 17, 2022 4.800 4.840 4.670 4.670 52,939 -0.09(-1.89%)
Jun 16, 2022 4.830 4.830 4.699 4.760 44,145 -0.15(-3.05%)
Jun 15, 2022 4.780 4.960 4.780 4.910 27,059 +0.13(+2.72%)
Jun 14, 2022 4.995 4.995 4.710 4.780 50,614 -0.14(-2.85%)
Jun 13, 2022 4.930 4.970 4.840 4.920 39,868 -0.02(-0.40%)
Jun 10, 2022 4.985 5.000 4.887 4.940 27,206 -0.08(-1.59%)
Jun 09, 2022 5.200 5.200 5.020 5.020 14,492 -0.05(-0.99%)
Jun 08, 2022 5.180 5.210 4.980 5.070 71,878 -0.09(-1.74%)
Jun 07, 2022 5.070 5.240 5.070 5.160 57,219 +0.03(+0.58%)
Jun 06, 2022 5.420 5.430 5.110 5.130 74,232 -0.25(-4.65%)
Jun 03, 2022 5.200 5.400 5.160 5.380 59,727 +0.21(+4.06%)
Jun 02, 2022 5.110 5.200 5.110 5.170 24,157 +0.03(+0.58%)
Jun 01, 2022 5.130 5.270 5.100 5.140 37,002 +0.00(+0.00%)
May 31, 2022 5.100 5.230 5.100 5.140 61,566 +0.02(+0.39%)
May 27, 2022 5.130 5.141 5.100 5.120 58,395 +0.02(+0.39%)
May 26, 2022 5.150 5.180 5.100 5.100 58,507 +0.00(+0.00%)
May 25, 2022 4.940 5.180 4.940 5.100 110,307 +0.17(+3.45%)
May 24, 2022 5.100 5.110 4.850 4.930 152,141 -0.17(-3.33%)
May 23, 2022 5.110 5.150 5.030 5.100 48,861 +0.01(+0.20%)
May 20, 2022 5.100 5.170 4.960 5.090 109,263 +0.08(+1.60%)
May 19, 2022 5.170 5.240 4.960 5.010 96,785 -0.16(-3.09%)
May 18, 2022 5.160 5.200 5.030 5.170 127,448 +0.01(+0.19%)
May 17, 2022 5.210 5.420 5.140 5.160 145,268 +0.03(+0.58%)
May 16, 2022 5.040 5.250 5.010 5.130 169,077 +0.07(+1.38%)
May 13, 2022 4.950 5.170 4.850 5.060 123,523 +0.13(+2.64%)
May 12, 2022 4.950 5.050 4.810 4.930 50,702 -0.03(-0.60%)
May 11, 2022 4.950 5.140 4.950 4.960 51,285 -0.05(-1.00%)
May 10, 2022 5.480 5.480 4.860 5.010 83,325 +0.01(+0.20%)
May 09, 2022 5.050 5.075 4.822 5.000 121,807 -0.11(-2.15%)
May 06, 2022 5.370 5.370 5.030 5.110 20,893 -0.24(-4.49%)
May 05, 2022 5.320 5.370 5.160 5.350 17,711 -0.01(-0.19%)
May 04, 2022 5.440 5.440 5.295 5.360 19,881 +0.01(+0.19%)
May 03, 2022 5.380 5.500 5.300 5.350 29,073 +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.