Intevac Inc (NQ: IVAC )

4.800 USD -0.090 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 4.300 4.600 4.300 4.510 12,500 +0.02(+0.45%)
Feb 29, 2016 4.240 4.500 4.240 4.490 38,142 +0.14(+3.22%)
Feb 26, 2016 4.310 4.380 4.300 4.350 3,751 +0.05(+1.16%)
Feb 25, 2016 4.230 4.320 4.200 4.300 17,746 +0.06(+1.42%)
Feb 24, 2016 4.284 4.350 4.200 4.240 22,601 -0.04(-0.93%)
Feb 23, 2016 4.300 4.350 4.230 4.280 23,256 -0.11(-2.51%)
Feb 22, 2016 4.380 4.690 4.380 4.390 33,732 +0.08(+1.86%)
Feb 19, 2016 4.310 4.480 4.310 4.310 18,360 -0.03(-0.69%)
Feb 18, 2016 4.240 4.430 4.210 4.340 157,244 +0.05(+1.17%)
Feb 17, 2016 4.440 4.440 4.220 4.290 17,172 -0.07(-1.61%)
Feb 16, 2016 4.280 4.400 4.280 4.360 26,773 +0.15(+3.56%)
Feb 12, 2016 4.350 4.210 4.210 4.210 72,200 -0.20(-4.54%)
Feb 11, 2016 4.350 4.670 4.320 4.410 19,697 -0.01(-0.23%)
Feb 10, 2016 4.450 4.520 4.350 4.420 15,079 +0.00(+0.00%)
Feb 09, 2016 4.580 4.600 4.350 4.420 13,632 -0.10(-2.21%)
Feb 08, 2016 4.660 4.680 4.400 4.520 27,668 -0.08(-1.74%)
Feb 05, 2016 4.510 4.800 4.480 4.600 29,815 +0.12(+2.68%)
Feb 04, 2016 4.430 4.735 4.350 4.480 91,648 +0.03(+0.67%)
Feb 03, 2016 4.490 4.500 4.420 4.450 8,068 +0.05(+1.14%)
Feb 02, 2016 4.412 4.460 4.380 4.400 14,951 -0.02(-0.45%)
Feb 01, 2016 4.380 4.470 4.380 4.420 19,981 -0.05(-1.12%)
Jan 29, 2016 4.590 4.740 4.440 4.470 123,386 -0.03(-0.67%)
Jan 28, 2016 4.960 4.960 4.500 4.500 23,466 -0.09(-1.96%)
Jan 27, 2016 4.740 4.740 4.510 4.590 9,670 +0.14(+3.15%)
Jan 26, 2016 4.410 4.800 4.410 4.450 20,555 +0.01(+0.23%)
Jan 25, 2016 4.490 4.600 4.440 4.440 17,273 -0.05(-1.11%)
Jan 22, 2016 4.570 4.740 4.470 4.490 13,569 +0.06(+1.35%)
Jan 21, 2016 4.430 4.550 4.301 4.430 38,935 -0.09(-1.99%)
Jan 20, 2016 4.600 4.630 4.490 4.520 35,200 -0.08(-1.74%)
Jan 19, 2016 4.980 4.990 4.590 4.600 5,694 -0.06(-1.29%)
Jan 15, 2016 4.630 4.660 4.660 4.660 18,400 -0.05(-1.06%)
Jan 14, 2016 4.520 4.860 4.520 4.710 92,265 +0.25(+5.61%)
Jan 13, 2016 4.950 5.090 4.450 4.460 127,398 -0.43(-8.79%)
Jan 12, 2016 5.000 5.000 4.860 4.890 11,196 +0.00(+0.00%)
Jan 11, 2016 4.930 5.000 4.770 4.890 21,260 +0.00(+0.00%)
Jan 08, 2016 5.100 5.190 4.750 4.890 56,265 -0.19(-3.74%)
Jan 07, 2016 4.930 5.150 4.920 5.080 21,175 +0.08(+1.60%)
Jan 06, 2016 4.870 5.020 4.870 5.000 25,593 +0.09(+1.83%)
Jan 05, 2016 4.800 5.050 4.750 4.910 32,456 +0.19(+4.03%)
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.