Intevac Inc (NQ: IVAC )

4.790 USD -0.040 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 5.670 5.730 5.650 5.700 51,480 -0.03(-0.52%)
Jul 29, 2016 5.900 5.900 5.680 5.730 6,529 -0.06(-1.04%)
Jul 28, 2016 5.970 5.970 5.790 5.790 1,164 -0.04(-0.69%)
Jul 27, 2016 5.990 6.000 5.820 5.830 2,098 -0.08(-1.27%)
Jul 26, 2016 5.950 6.000 5.880 5.905 15,745 -0.00(-0.08%)
Jul 25, 2016 5.930 5.950 5.870 5.910 7,736 +0.06(+1.03%)
Jul 22, 2016 5.910 5.910 5.820 5.850 5,127 -0.06(-1.02%)
Jul 21, 2016 5.768 5.950 5.631 5.910 8,698 +0.00(+0.00%)
Jul 20, 2016 5.920 5.950 5.910 5.910 6,205 -0.04(-0.67%)
Jul 19, 2016 5.820 5.950 5.820 5.950 30,436 +0.06(+1.02%)
Jul 18, 2016 5.910 5.990 5.870 5.890 14,481 -0.01(-0.17%)
Jul 15, 2016 6.180 6.200 5.870 5.900 29,765 -0.20(-3.28%)
Jul 14, 2016 5.790 6.200 5.752 6.100 102,738 +0.38(+6.64%)
Jul 13, 2016 5.590 5.800 5.590 5.720 19,883 +0.23(+4.19%)
Jul 12, 2016 5.700 5.840 5.490 5.490 26,282 -0.21(-3.68%)
Jul 11, 2016 5.750 5.750 5.680 5.700 7,535 -0.03(-0.52%)
Jul 08, 2016 5.760 5.680 5.660 5.730 13,313 +0.05(+0.88%)
Jul 07, 2016 5.720 5.940 5.660 5.680 4,268 -0.05(-0.87%)
Jul 05, 2016 5.730 5.730 5.660 5.730 6,486 -0.01(-0.17%)
Jul 01, 2016 5.690 5.740 5.740 5.740 18,100 +0.06(+1.06%)
Jun 30, 2016 5.660 5.710 4.870 5.680 10,647 +0.07(+1.25%)
Jun 29, 2016 5.550 5.660 5.550 5.610 8,383 +0.02(+0.36%)
Jun 28, 2016 5.400 5.700 5.400 5.590 9,671 +0.05(+0.90%)
Jun 27, 2016 5.530 5.670 5.250 5.540 42,704 +0.01(+0.18%)
Jun 24, 2016 5.470 5.660 5.470 5.530 29,588 -0.14(-2.47%)
Jun 23, 2016 5.530 5.690 5.530 5.670 15,512 +0.10(+1.80%)
Jun 22, 2016 5.570 5.640 5.534 5.570 16,356 -0.06(-1.07%)
Jun 21, 2016 5.590 5.640 5.510 5.630 11,181 +0.07(+1.26%)
Jun 20, 2016 5.660 5.700 5.546 5.560 20,858 +0.01(+0.18%)
Jun 17, 2016 5.500 5.600 5.400 5.550 35,451 +0.07(+1.28%)
Jun 16, 2016 5.350 5.560 5.350 5.480 18,639 +0.07(+1.29%)
Jun 15, 2016 5.580 5.580 5.310 5.410 18,511 -0.13(-2.35%)
Jun 14, 2016 5.513 5.600 5.470 5.540 7,623 -0.07(-1.25%)
Jun 13, 2016 5.700 5.700 5.540 5.610 10,841 -0.05(-0.88%)
Jun 10, 2016 5.610 5.740 5.540 5.660 37,719 +0.07(+1.25%)
Jun 09, 2016 5.370 5.630 5.272 5.590 38,132 +0.25(+4.68%)
Jun 08, 2016 5.350 5.410 5.100 5.340 294,409 +0.08(+1.52%)
Jun 07, 2016 5.050 5.360 4.940 5.260 118,780 +0.26(+5.20%)
Jun 06, 2016 5.030 5.040 4.940 5.000 28,780 -0.02(-0.40%)
Jun 03, 2016 5.020 5.050 4.950 5.020 30,308 +0.04(+0.80%)
Jun 02, 2016 4.970 5.050 4.960 4.980 24,166 +0.04(+0.81%)
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.