Intevac Inc (NQ: IVAC )

4.930 USD +0.220 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.500 8.700 8.450 8.450 71,303 -0.15(-1.74%)
Sep 28, 2017 8.450 8.600 8.400 8.600 61,513 +0.10(+1.18%)
Sep 27, 2017 8.450 8.600 8.400 8.500 129,941 +0.05(+0.59%)
Sep 26, 2017 8.550 8.650 8.400 8.450 55,813 +0.00(+0.00%)
Sep 25, 2017 8.700 8.750 8.400 8.450 39,289 -0.30(-3.43%)
Sep 22, 2017 8.700 8.850 8.650 8.750 34,156 +0.15(+1.74%)
Sep 21, 2017 8.750 8.900 8.500 8.600 54,317 -0.20(-2.27%)
Sep 20, 2017 8.500 8.900 8.450 8.800 68,157 +0.30(+3.53%)
Sep 19, 2017 8.400 8.500 8.350 8.500 70,342 +0.10(+1.19%)
Sep 18, 2017 8.350 8.650 8.300 8.400 140,945 +0.00(+0.00%)
Sep 15, 2017 8.650 8.670 8.400 8.400 146,483 -0.20(-2.33%)
Sep 14, 2017 8.800 8.850 8.550 8.600 47,979 -0.25(-2.82%)
Sep 13, 2017 9.000 9.100 8.825 8.850 31,399 -0.15(-1.67%)
Sep 12, 2017 9.000 9.150 8.900 9.000 53,247 +0.00(+0.00%)
Sep 11, 2017 8.650 9.000 8.650 9.000 104,773 +0.45(+5.26%)
Sep 08, 2017 8.550 8.700 8.350 8.550 75,578 +0.00(+0.00%)
Sep 07, 2017 8.700 8.800 8.500 8.550 53,316 -0.05(-0.58%)
Sep 06, 2017 8.900 9.025 8.500 8.600 93,590 -0.25(-2.82%)
Sep 05, 2017 9.000 9.150 8.800 8.850 66,413 -0.25(-2.75%)
Sep 01, 2017 9.150 9.200 9.000 9.100 65,014 +0.00(+0.00%)
Aug 31, 2017 9.200 9.300 9.050 9.100 77,361 -0.15(-1.62%)
Aug 30, 2017 9.150 9.325 9.150 9.250 43,225 +0.05(+0.54%)
Aug 29, 2017 9.100 9.250 9.100 9.200 59,754 +0.00(+0.00%)
Aug 28, 2017 9.200 9.350 9.100 9.200 81,639 +0.10(+1.10%)
Aug 25, 2017 8.650 9.175 8.650 9.100 109,061 +0.40(+4.60%)
Aug 24, 2017 9.050 9.050 8.650 8.700 90,102 -0.30(-3.33%)
Aug 23, 2017 8.950 9.100 8.900 9.000 62,421 +0.05(+0.56%)
Aug 22, 2017 8.600 9.050 8.500 8.950 100,336 +0.35(+4.07%)
Aug 21, 2017 9.050 9.050 8.550 8.600 142,827 -0.45(-4.97%)
Aug 18, 2017 8.900 9.200 8.900 9.050 73,229 +0.05(+0.56%)
Aug 17, 2017 9.050 9.250 8.900 9.000 115,762 -0.10(-1.10%)
Aug 16, 2017 9.150 9.200 8.850 9.100 124,677 +0.00(+0.00%)
Aug 15, 2017 9.450 9.500 9.005 9.100 94,352 -0.35(-3.70%)
Aug 14, 2017 9.150 9.500 9.050 9.450 140,844 +0.35(+3.85%)
Aug 11, 2017 8.850 9.150 8.750 9.100 118,114 +0.30(+3.41%)
Aug 10, 2017 9.050 9.150 8.750 8.800 145,125 -0.25(-2.76%)
Aug 09, 2017 9.100 9.200 8.900 9.050 113,716 -0.10(-1.09%)
Aug 08, 2017 9.550 9.550 9.050 9.150 124,182 -0.40(-4.19%)
Aug 07, 2017 9.150 9.700 9.100 9.550 243,553 +0.40(+4.37%)
Aug 04, 2017 9.600 9.100 9.150 130,959 -0.45(-4.69%)
Aug 03, 2017 9.150 9.750 9.150 9.600 262,385 +0.45(+4.92%)
Aug 02, 2017 9.500 9.550 8.800 9.150 635,092 -0.42(-4.44%)
Aug 01, 2017 11.55 11.55 9.150 9.575 818,061 -1.78(-15.64%)
Jul 31, 2017 11.10 11.50 11.10 11.35 162,401 +0.25(+2.25%)
Jul 28, 2017 11.15 11.40 11.05 11.10 93,462 -0.05(-0.45%)
Jul 27, 2017 11.55 11.60 10.90 11.15 88,633 -0.40(-3.46%)
Jul 26, 2017 11.45 11.72 11.45 11.55 94,259 +0.10(+0.87%)
Jul 25, 2017 11.60 11.78 11.40 11.45 78,284 -0.05(-0.43%)
Jul 24, 2017 11.40 11.68 11.40 11.50 154,607 +0.15(+1.32%)
Jul 21, 2017 11.70 11.70 11.20 11.35 145,609 -0.30(-2.58%)
Jul 20, 2017 11.95 12.00 11.60 11.65 104,286 -0.25(-2.10%)
Jul 19, 2017 11.55 11.95 11.55 11.90 104,194 +0.35(+3.03%)
Jul 18, 2017 11.50 11.60 11.45 11.55 114,437 -0.05(-0.43%)
Jul 17, 2017 11.80 12.00 11.60 11.60 86,683 -0.25(-2.11%)
Jul 14, 2017 11.80 11.95 11.60 11.85 101,862 +0.00(+0.00%)
Jul 13, 2017 12.05 12.10 11.70 11.85 115,964 -0.35(-2.87%)
Jul 12, 2017 11.80 12.20 11.75 12.20 148,424 +0.45(+3.83%)
Jul 11, 2017 11.75 12.10 11.68 11.75 152,430 +0.10(+0.86%)
Jul 10, 2017 11.15 11.75 11.00 11.65 214,018 +0.35(+3.10%)
Jul 07, 2017 10.90 11.40 10.75 11.30 102,368 +0.30(+2.73%)
Jul 06, 2017 11.10 11.30 10.92 11.00 331,957 -0.25(-2.22%)
Jul 05, 2017 11.10 11.45 11.00 11.25 139,739 +0.10(+0.90%)
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.