Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.700 5.750 5.700 5.750 7,857 +0.10(+1.77%)
Oct 28, 2016 5.650 5.800 5.600 5.650 7,419 -0.05(-0.88%)
Oct 27, 2016 5.750 5.900 5.650 5.700 24,126 +0.00(+0.00%)
Oct 26, 2016 5.650 5.750 5.650 5.700 7,805 -0.10(-1.72%)
Oct 25, 2016 5.750 5.800 5.605 5.800 48,976 +0.05(+0.87%)
Oct 24, 2016 5.600 5.850 5.600 5.750 44,173 +0.10(+1.77%)
Oct 21, 2016 5.750 5.800 5.600 5.650 24,290 -0.10(-1.74%)
Oct 20, 2016 5.850 5.900 5.650 5.750 9,240 -0.15(-2.54%)
Oct 19, 2016 5.850 5.950 5.800 5.900 31,822 +0.05(+0.85%)
Oct 18, 2016 5.850 5.850 5.750 5.850 1,101 +0.10(+1.74%)
Oct 17, 2016 5.800 5.800 5.700 5.750 5,184 -0.05(-0.86%)
Oct 14, 2016 5.825 5.900 5.750 5.800 26,806 +0.00(+0.00%)
Oct 13, 2016 5.800 5.900 5.800 5.800 44,936 +0.00(+0.00%)
Oct 12, 2016 6.000 6.050 5.800 5.800 4,193 -0.15(-2.52%)
Oct 11, 2016 5.850 6.000 5.850 5.950 2,980 +0.00(+0.00%)
Oct 10, 2016 6.100 6.100 5.800 5.950 13,864 -0.18(-2.94%)
Oct 07, 2016 6.090 6.150 6.081 6.130 13,607 +0.01(+0.16%)
Oct 06, 2016 6.080 6.140 6.075 6.120 17,537 +0.02(+0.33%)
Oct 05, 2016 5.930 6.140 5.930 6.100 11,582 +0.19(+3.21%)
Oct 04, 2016 6.050 6.090 5.910 5.910 4,829 -0.19(-3.11%)
Oct 03, 2016 5.900 6.150 5.855 6.100 32,891 +0.20(+3.39%)
Sep 30, 2016 5.920 5.950 5.840 5.900 7,230 -0.04(-0.67%)
Sep 29, 2016 5.987 5.990 5.880 5.940 6,219 -0.05(-0.83%)
Sep 28, 2016 5.990 6.000 5.990 5.990 3,222 -0.08(-1.32%)
Sep 27, 2016 6.050 6.100 6.050 6.070 4,964 +0.02(+0.33%)
Sep 26, 2016 5.980 6.050 5.951 6.050 8,062 +0.00(+0.00%)
Sep 23, 2016 6.040 6.050 5.970 6.050 5,183 -0.04(-0.66%)
Sep 22, 2016 6.020 6.190 6.010 6.090 13,099 +0.02(+0.33%)
Sep 21, 2016 6.080 6.200 6.049 6.070 40,399 -0.03(-0.49%)
Sep 20, 2016 6.090 6.120 6.081 6.100 4,314 -0.03(-0.49%)
Sep 19, 2016 5.982 6.130 5.975 6.130 20,335 +0.09(+1.49%)
Sep 16, 2016 5.760 6.040 5.760 6.040 25,507 +0.22(+3.78%)
Sep 15, 2016 5.730 5.830 5.730 5.820 10,712 +0.06(+1.04%)
Sep 14, 2016 5.650 5.790 5.650 5.760 13,614 +0.11(+1.95%)
Sep 13, 2016 5.830 5.860 5.650 5.650 17,729 -0.02(-0.35%)
Sep 12, 2016 5.700 5.750 5.650 5.670 19,645 -0.11(-1.90%)
Sep 09, 2016 5.820 5.850 5.740 5.780 12,420 -0.12(-2.03%)
Sep 08, 2016 5.860 5.960 5.800 5.900 15,518 -0.01(-0.17%)
Sep 07, 2016 5.830 6.000 5.830 5.910 18,312 -0.09(-1.50%)
Sep 06, 2016 6.018 6.050 5.760 6.000 57,486 -0.06(-0.99%)
Sep 02, 2016 6.020 6.060 6.060 6.060 6,800 +0.03(+0.50%)
Sep 01, 2016 6.160 6.160 6.000 6.030 4,188 -0.03(-0.50%)
Aug 31, 2016 5.990 6.180 5.990 6.060 17,989 +0.04(+0.67%)
Aug 30, 2016 6.070 6.080 5.880 6.020 42,891 -0.02(-0.33%)
Aug 29, 2016 6.070 6.110 6.020 6.040 15,129 -0.02(-0.33%)
Aug 26, 2016 6.100 6.190 6.020 6.060 7,713 -0.03(-0.49%)
Aug 25, 2016 6.010 6.140 6.010 6.090 13,452 +0.05(+0.83%)
Aug 24, 2016 6.180 6.180 6.010 6.040 21,146 -0.05(-0.82%)
Aug 23, 2016 6.250 6.250 6.040 6.090 13,732 -0.07(-1.14%)
Aug 22, 2016 6.120 6.210 6.060 6.160 22,792 +0.08(+1.23%)
Aug 19, 2016 6.140 6.190 6.040 6.085 15,390 -0.04(-0.57%)
Aug 18, 2016 6.130 6.260 6.070 6.120 16,722 -0.03(-0.49%)
Aug 17, 2016 6.050 6.230 6.025 6.150 35,831 +0.08(+1.32%)
Aug 16, 2016 6.090 6.140 6.030 6.070 13,350 -0.07(-1.14%)
Aug 15, 2016 6.130 6.210 6.100 6.140 21,429 +0.03(+0.49%)
Aug 12, 2016 6.190 6.190 6.020 6.110 10,980 +0.01(+0.16%)
Aug 11, 2016 6.150 6.220 6.060 6.100 17,935 +0.00(+0.00%)
Aug 10, 2016 6.170 6.300 6.100 6.100 24,988 -0.05(-0.81%)
Aug 09, 2016 6.070 6.260 6.000 6.150 161,443 +0.00(+0.00%)
Aug 08, 2016 6.080 6.260 6.000 6.150 105,730 +0.13(+2.16%)
Aug 05, 2016 5.870 6.030 5.700 6.020 36,247 +0.29(+5.06%)
Aug 04, 2016 6.000 6.050 5.730 5.730 38,515 -0.28(-4.66%)
Aug 03, 2016 6.090 6.130 6.000 6.010 44,916 -0.24(-3.84%)
Aug 02, 2016 6.000 6.600 6.000 6.250 330,391 +0.55(+9.65%)
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.