Intevac Inc (NQ: IVAC )

6.500 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.990 6.070 5.980 6.020 46,074 -0.01(-0.17%)
Nov 27, 2020 6.270 6.360 5.880 6.030 67,800 -0.31(-4.89%)
Nov 25, 2020 6.060 6.410 6.030 6.340 77,400 +0.21(+3.43%)
Nov 24, 2020 6.020 6.220 6.020 6.130 53,225 +0.05(+0.82%)
Nov 23, 2020 6.050 6.200 6.000 6.080 38,368 +0.04(+0.66%)
Nov 20, 2020 5.840 6.060 5.800 6.040 49,400 +0.07(+1.17%)
Nov 19, 2020 6.100 6.205 5.910 5.970 15,947 -0.19(-3.08%)
Nov 18, 2020 6.190 6.250 6.140 6.160 31,456 -0.02(-0.32%)
Nov 17, 2020 6.060 6.220 5.980 6.180 35,182 +0.06(+0.98%)
Nov 16, 2020 5.740 6.130 5.740 6.120 84,124 +0.44(+7.75%)
Nov 13, 2020 5.590 5.740 5.590 5.680 29,400 +0.15(+2.71%)
Nov 12, 2020 5.560 5.670 5.450 5.530 30,493 -0.06(-1.07%)
Nov 11, 2020 5.870 5.870 5.480 5.590 48,250 -0.25(-4.28%)
Nov 10, 2020 5.760 5.980 5.740 5.840 58,174 +0.05(+0.86%)
Nov 09, 2020 5.490 6.000 5.276 5.790 125,197 +0.70(+13.75%)
Nov 06, 2020 5.080 5.145 5.010 5.090 20,100 +0.03(+0.59%)
Nov 05, 2020 5.020 5.139 4.790 5.060 119,168 +0.03(+0.60%)
Nov 04, 2020 5.160 5.240 5.010 5.030 38,764 -0.21(-4.01%)
Nov 03, 2020 5.270 5.335 5.020 5.240 68,616 +0.08(+1.55%)
Nov 02, 2020 5.170 5.210 5.030 5.160 60,790 -0.12(-2.27%)
Oct 30, 2020 5.300 5.305 5.250 5.280 28,700 -0.02(-0.38%)
Oct 29, 2020 5.230 5.390 5.150 5.300 108,256 +0.03(+0.57%)
Oct 28, 2020 5.290 5.320 5.240 5.270 59,851 -0.03(-0.57%)
Oct 27, 2020 5.320 5.390 5.100 5.300 265,525 -0.30(-5.36%)
Oct 26, 2020 5.760 5.800 5.570 5.600 25,421 -0.29(-4.92%)
Oct 23, 2020 5.980 5.980 5.780 5.890 31,000 -0.01(-0.17%)
Oct 22, 2020 5.790 5.940 5.736 5.900 30,982 +0.17(+2.97%)
Oct 21, 2020 5.570 5.810 5.560 5.730 22,286 +0.18(+3.24%)
Oct 20, 2020 5.560 5.685 5.374 5.550 25,472 +0.05(+0.91%)
Oct 19, 2020 5.600 5.669 5.480 5.500 20,255 -0.11(-1.96%)
Oct 16, 2020 5.500 5.710 5.500 5.610 31,400 +0.06(+1.08%)
Oct 15, 2020 5.350 5.580 5.300 5.550 30,992 +0.15(+2.78%)
Oct 14, 2020 5.615 5.620 5.355 5.400 29,900 -0.09(-1.64%)
Oct 13, 2020 5.560 5.670 5.370 5.490 43,638 -0.12(-2.14%)
Oct 12, 2020 5.570 5.640 5.460 5.610 40,445 +0.11(+2.00%)
Oct 09, 2020 5.350 5.500 5.280 5.500 28,600 +0.14(+2.61%)
Oct 08, 2020 5.500 5.500 5.120 5.360 98,018 -0.06(-1.11%)
Oct 07, 2020 5.330 5.570 5.300 5.420 70,437 +0.14(+2.65%)
Oct 06, 2020 5.620 5.780 5.260 5.280 62,200 -0.28(-5.04%)
Oct 05, 2020 5.420 5.640 5.420 5.560 28,990 +0.12(+2.21%)
Oct 02, 2020 5.500 5.670 4.960 5.440 48,100 -0.16(-2.86%)
Oct 01, 2020 5.540 5.670 5.479 5.600 36,056 +0.09(+1.63%)
Sep 30, 2020 5.720 5.810 5.500 5.510 23,971 -0.21(-3.67%)
Sep 29, 2020 5.770 5.770 5.700 5.720 12,067 -0.07(-1.21%)
Sep 28, 2020 5.510 5.850 5.510 5.790 46,326 +0.30(+5.46%)
Sep 25, 2020 5.280 5.500 5.270 5.490 29,700 +0.17(+3.20%)
Sep 24, 2020 5.300 5.400 5.110 5.320 61,686 +0.00(+0.00%)
Sep 23, 2020 5.870 5.960 5.310 5.320 75,361 -0.59(-9.98%)
Sep 22, 2020 5.940 5.980 5.810 5.910 32,343 -0.05(-0.84%)
Sep 21, 2020 6.460 6.540 5.950 5.960 70,218 -0.56(-8.59%)
Sep 18, 2020 6.540 6.636 6.330 6.520 265,900 +0.09(+1.40%)
Sep 17, 2020 6.180 6.640 6.120 6.430 116,266 +0.19(+3.04%)
Sep 16, 2020 6.270 6.280 6.100 6.240 57,630 -0.10(-1.58%)
Sep 15, 2020 6.450 6.450 6.315 6.340 45,068 +0.04(+0.63%)
Sep 14, 2020 6.140 6.370 6.140 6.300 50,463 +0.25(+4.13%)
Sep 11, 2020 6.100 6.420 5.950 6.050 116,700 +0.16(+2.72%)
Sep 10, 2020 6.240 6.300 5.810 5.890 95,350 -0.20(-3.28%)
Sep 09, 2020 6.240 6.274 6.040 6.090 54,954 -0.08(-1.30%)
Sep 08, 2020 6.200 6.340 6.110 6.170 44,353 -0.09(-1.44%)
Sep 04, 2020 6.430 6.430 6.180 6.260 49,900 -0.05(-0.79%)
Sep 03, 2020 6.560 6.560 6.200 6.310 65,006 -0.23(-3.52%)
Sep 02, 2020 6.470 6.650 6.320 6.540 100,064 +0.16(+2.51%)
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.