Intevac Inc (NQ: IVAC )

4.740 USD -0.020 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.950 5.040 4.890 4.890 11,436 -0.02(-0.41%)
May 27, 2016 4.930 4.910 4.910 4.910 7,100 -0.05(-1.11%)
May 26, 2016 4.960 5.090 4.890 4.965 16,524 -0.03(-0.50%)
May 25, 2016 4.950 5.000 4.900 4.990 16,837 +0.00(+0.00%)
May 24, 2016 5.050 5.050 4.980 4.990 7,178 -0.01(-0.20%)
May 23, 2016 4.850 5.190 4.850 5.000 98,707 +0.20(+4.17%)
May 20, 2016 4.820 5.000 4.800 4.800 31,140 +0.00(+0.00%)
May 19, 2016 4.490 4.800 4.487 4.800 28,637 +0.28(+6.19%)
May 18, 2016 4.470 4.530 4.450 4.520 1,979 +0.08(+1.80%)
May 17, 2016 4.530 4.570 4.440 4.440 10,706 -0.10(-2.20%)
May 16, 2016 4.390 4.550 4.331 4.540 19,569 +0.19(+4.37%)
May 13, 2016 4.430 4.640 4.350 4.350 116,630 -0.08(-1.81%)
May 12, 2016 4.560 4.690 4.410 4.430 11,533 -0.10(-2.21%)
May 11, 2016 4.740 4.740 4.480 4.530 4,259 -0.11(-2.37%)
May 10, 2016 4.670 4.780 4.600 4.640 6,342 -0.01(-0.22%)
May 09, 2016 4.530 4.790 4.490 4.650 15,651 +0.15(+3.33%)
May 06, 2016 4.760 4.876 4.500 4.500 14,500 -0.25(-5.26%)
May 05, 2016 4.940 4.940 4.720 4.750 7,295 -0.15(-3.06%)
May 04, 2016 4.930 5.000 4.900 4.900 4,499 -0.05(-1.01%)
May 03, 2016 5.090 5.315 4.950 4.950 70,904 +0.14(+2.91%)
May 02, 2016 4.890 4.890 4.810 4.810 2,829 +0.01(+0.21%)
Apr 29, 2016 4.830 4.990 4.790 4.800 4,040 -0.04(-0.83%)
Apr 28, 2016 4.770 4.850 4.770 4.840 17,202 +0.07(+1.47%)
Apr 27, 2016 4.800 4.800 4.710 4.770 6,754 +0.02(+0.42%)
Apr 26, 2016 4.760 4.780 4.670 4.750 6,559 -0.07(-1.45%)
Apr 25, 2016 4.830 4.830 4.701 4.820 5,608 +0.03(+0.63%)
Apr 22, 2016 4.720 4.830 4.670 4.790 8,416 +0.05(+1.05%)
Apr 21, 2016 4.740 4.740 4.740 4.740 100 -0.09(-1.86%)
Apr 20, 2016 4.473 4.830 4.473 4.830 5,024 +0.00(+0.00%)
Apr 19, 2016 4.860 4.860 4.820 4.830 776 -0.03(-0.62%)
Apr 18, 2016 4.860 4.890 4.835 4.860 20,705 +0.06(+1.25%)
Apr 15, 2016 4.670 4.910 4.590 4.800 53,607 +0.18(+3.90%)
Apr 14, 2016 4.650 4.650 4.620 4.620 9,671 -0.04(-0.86%)
Apr 13, 2016 4.410 4.790 4.330 4.660 204,492 +0.24(+5.43%)
Apr 12, 2016 4.400 4.470 4.340 4.420 19,276 +0.02(+0.45%)
Apr 11, 2016 4.490 4.500 4.360 4.400 18,047 -0.09(-2.00%)
Apr 08, 2016 4.390 4.500 4.390 4.490 1,435 +0.08(+1.81%)
Apr 07, 2016 4.350 4.490 4.350 4.410 24,055 -0.06(-1.34%)
Apr 06, 2016 4.500 4.530 4.460 4.470 6,868 -0.04(-0.89%)
Apr 05, 2016 4.450 4.510 4.420 4.510 3,345 +0.01(+0.22%)
Apr 04, 2016 4.390 4.550 4.390 4.500 7,185 +0.01(+0.22%)
Apr 01, 2016 4.450 4.660 4.440 4.490 5,418 -0.01(-0.22%)
Mar 31, 2016 4.400 4.600 4.400 4.500 73,520 +0.02(+0.45%)
Mar 30, 2016 4.490 4.600 4.440 4.480 39,267 +0.04(+0.90%)
Mar 29, 2016 4.570 4.600 4.430 4.440 26,071 -0.14(-3.06%)
Mar 28, 2016 4.650 4.680 4.510 4.580 4,283 -0.10(-2.14%)
Mar 24, 2016 4.520 4.680 4.680 4.680 9,100 -0.06(-1.27%)
Mar 23, 2016 4.860 4.865 4.710 4.740 8,085 -0.19(-3.85%)
Mar 22, 2016 4.850 4.990 4.850 4.930 2,106 +0.05(+1.02%)
Mar 21, 2016 4.910 5.000 4.740 4.880 28,026 -0.03(-0.61%)
Mar 18, 2016 4.450 4.940 4.300 4.910 53,459 +0.50(+11.34%)
Mar 17, 2016 4.260 4.440 4.250 4.410 11,880 +0.10(+2.32%)
Mar 16, 2016 4.030 4.370 4.030 4.310 6,630 +0.08(+1.89%)
Mar 15, 2016 4.220 4.450 3.990 4.230 76,208 -0.01(-0.24%)
Mar 14, 2016 4.260 4.300 4.200 4.240 12,345 +0.01(+0.24%)
Mar 11, 2016 4.410 4.480 4.210 4.230 29,233 -0.13(-2.98%)
Mar 10, 2016 4.400 4.480 4.350 4.360 6,983 -0.01(-0.23%)
Mar 09, 2016 4.350 4.420 4.310 4.370 7,643 +0.03(+0.69%)
Mar 08, 2016 4.530 4.545 4.330 4.340 9,497 -0.20(-4.41%)
Mar 07, 2016 4.560 4.600 4.530 4.540 9,377 +0.01(+0.22%)
Mar 04, 2016 4.559 4.640 4.510 4.530 19,879 +0.03(+0.67%)
Mar 03, 2016 4.510 4.640 4.500 4.500 24,626 -0.08(-1.75%)
Mar 02, 2016 4.500 4.680 4.500 4.580 21,842 +0.07(+1.55%)
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.