Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 5.150 5.250 5.100 5.200 39,900 +0.05(+0.97%)
Sep 27, 2018 5.200 5.350 5.150 5.150 38,970 -0.05(-0.96%)
Sep 26, 2018 5.250 5.250 5.150 5.200 30,666 +0.00(+0.00%)
Sep 25, 2018 5.100 5.250 5.070 5.200 44,496 +0.05(+0.97%)
Sep 24, 2018 5.100 5.150 5.000 5.150 41,257 +0.10(+1.98%)
Sep 21, 2018 5.000 5.150 5.000 5.050 80,700 -0.05(-0.98%)
Sep 20, 2018 5.150 5.250 5.100 5.100 38,294 -0.05(-0.97%)
Sep 19, 2018 5.000 5.200 5.000 5.150 45,754 +0.15(+3.00%)
Sep 18, 2018 5.100 5.200 5.000 5.000 74,840 -0.15(-2.91%)
Sep 17, 2018 5.200 5.400 5.100 5.150 59,609 -0.05(-0.96%)
Sep 14, 2018 5.300 5.350 5.175 5.200 77,900 -0.10(-1.89%)
Sep 13, 2018 5.200 5.550 5.200 5.300 108,835 +0.15(+2.91%)
Sep 12, 2018 5.300 5.300 5.150 5.150 67,771 -0.10(-1.90%)
Sep 11, 2018 5.250 5.420 5.150 5.250 139,365 -0.05(-0.94%)
Sep 10, 2018 5.550 5.550 5.250 5.300 66,954 -0.15(-2.75%)
Sep 07, 2018 5.650 5.680 5.450 5.450 161,700 -0.20(-3.54%)
Sep 06, 2018 6.050 6.100 5.650 5.650 217,297 -0.38(-6.22%)
Sep 05, 2018 5.950 6.055 5.900 6.025 155,687 +0.08(+1.26%)
Sep 04, 2018 5.800 5.950 5.750 5.950 164,048 +0.17(+3.03%)
Aug 31, 2018 5.775 5.775 5.775 0 +0.03(+0.43%)
Aug 30, 2018 5.700 5.800 5.650 5.750 71,815 +0.00(+0.00%)
Aug 29, 2018 5.750 5.750 5.600 5.750 116,025 +0.00(+0.00%)
Aug 28, 2018 5.750 5.800 5.650 5.750 85,804 +0.00(+0.00%)
Aug 27, 2018 5.650 5.850 5.600 5.750 114,936 +0.12(+2.22%)
Aug 24, 2018 5.850 5.850 5.525 5.625 162,300 -0.17(-3.02%)
Aug 23, 2018 6.000 6.000 5.750 5.800 140,191 -0.15(-2.52%)
Aug 22, 2018 5.850 6.100 5.773 5.950 423,449 +0.20(+3.48%)
Aug 21, 2018 5.450 6.050 5.390 5.750 1,330,653 +0.40(+7.48%)
Aug 20, 2018 5.100 5.400 5.050 5.350 138,204 +0.32(+6.47%)
Aug 17, 2018 4.900 5.050 4.800 5.025 145,400 +0.12(+2.55%)
Aug 16, 2018 4.800 4.950 4.800 4.900 64,206 +0.10(+2.08%)
Aug 15, 2018 4.800 4.850 4.800 4.800 27,376 -0.05(-1.03%)
Aug 14, 2018 4.900 4.900 4.800 4.850 89,332 -0.05(-1.02%)
Aug 13, 2018 4.750 4.900 4.675 4.900 70,186 +0.20(+4.26%)
Aug 10, 2018 4.650 4.750 4.650 4.700 26,600 +0.00(+0.00%)
Aug 09, 2018 4.700 4.800 4.700 4.700 38,394 +0.00(+0.00%)
Aug 08, 2018 4.800 4.800 4.700 4.700 52,657 -0.05(-1.05%)
Aug 07, 2018 4.750 4.850 4.750 4.750 104,447 +0.00(+0.00%)
Aug 06, 2018 4.800 4.850 4.700 4.750 161,632 +0.00(+0.00%)
Aug 03, 2018 4.800 5.000 4.750 4.750 192,800 -0.10(-2.06%)
Aug 02, 2018 4.600 4.900 4.600 4.850 93,707 +0.20(+4.30%)
Aug 01, 2018 4.650 4.700 4.600 4.650 132,935 -0.05(-1.06%)
Jul 31, 2018 5.050 5.050 4.625 4.700 416,600 +0.20(+4.44%)
Jul 30, 2018 4.600 4.650 4.500 4.500 504,921 -0.15(-3.23%)
Jul 27, 2018 4.700 4.700 4.600 4.650 96,300 +0.00(+0.00%)
Jul 26, 2018 4.600 4.750 4.600 4.650 132,707 +0.05(+1.09%)
Jul 25, 2018 4.785 4.785 4.600 4.600 131,783 -0.15(-3.16%)
Jul 24, 2018 4.850 4.925 4.750 4.750 151,077 -0.12(-2.56%)
Jul 23, 2018 5.000 5.000 4.750 4.875 130,799 -0.08(-1.52%)
Jul 20, 2018 5.000 4.850 4.950 52,599 +0.05(+1.02%)
Jul 19, 2018 4.900 5.080 4.900 4.900 195,146 -0.05(-1.01%)
Jul 18, 2018 4.950 5.000 4.900 4.950 139,000 -0.02(-0.50%)
Jul 17, 2018 4.850 5.000 4.825 4.975 87,361 +0.12(+2.58%)
Jul 16, 2018 4.850 4.900 4.775 4.850 85,646 +0.00(+0.00%)
Jul 13, 2018 4.850 4.900 4.800 4.850 78,326 +0.00(+0.00%)
Jul 12, 2018 4.850 4.900 4.750 4.850 106,486 +0.05(+1.04%)
Jul 11, 2018 4.900 4.950 4.750 4.800 109,937 -0.10(-2.04%)
Jul 10, 2018 4.900 5.050 4.900 4.900 114,574 -0.05(-1.01%)
Jul 09, 2018 4.850 5.000 4.850 4.950 237,147 +0.10(+2.06%)
Jul 06, 2018 4.900 4.950 4.850 4.850 112,609 +0.00(+0.00%)
Jul 05, 2018 4.750 4.900 4.750 4.850 114,890 +0.15(+3.19%)
Jul 03, 2018 4.700 4.700 4.700 0 -0.15(-3.09%)
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.