Intevac Inc (NQ: IVAC )

4.650 +0.050 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.500 4.565 4.190 4.230 433,804 -0.37(-8.04%)
Nov 29, 2021 4.830 4.970 4.560 4.600 143,932 -0.21(-4.37%)
Nov 26, 2021 4.820 4.980 4.760 4.810 28,796 -0.07(-1.43%)
Nov 24, 2021 4.820 4.880 4.820 4.880 13,779 +0.00(+0.00%)
Nov 23, 2021 4.860 4.930 4.850 4.880 10,404 +0.07(+1.46%)
Nov 22, 2021 4.980 5.070 4.810 4.810 32,754 -0.11(-2.24%)
Nov 19, 2021 4.910 4.990 4.900 4.920 22,059 -0.07(-1.40%)
Nov 18, 2021 5.120 5.050 4.970 4.990 55,040 -0.09(-1.77%)
Nov 17, 2021 5.160 5.160 4.980 5.080 29,852 -0.09(-1.74%)
Nov 16, 2021 5.190 5.208 4.860 5.170 49,215 +0.02(+0.39%)
Nov 15, 2021 5.170 5.170 5.050 5.150 43,871 +0.00(+0.00%)
Nov 12, 2021 5.100 5.180 5.050 5.150 24,258 +0.08(+1.58%)
Nov 11, 2021 5.130 5.190 5.020 5.070 26,612 -0.04(-0.78%)
Nov 10, 2021 5.000 5.160 5.110 18,053 +0.07(+1.39%)
Nov 09, 2021 5.110 5.110 4.960 5.040 14,525 -0.11(-2.14%)
Nov 08, 2021 5.180 5.180 5.110 5.150 13,647 +0.00(+0.00%)
Nov 05, 2021 5.000 5.150 5.000 5.150 39,773 -0.02(-0.39%)
Nov 04, 2021 5.250 5.250 5.020 5.170 55,459 -0.13(-2.45%)
Nov 03, 2021 5.210 5.300 5.031 5.300 27,595 +0.08(+1.53%)
Nov 02, 2021 4.870 5.330 4.760 5.220 68,775 +0.30(+6.10%)
Nov 01, 2021 4.800 4.950 4.670 4.920 83,074 +0.25(+5.35%)
Oct 29, 2021 4.720 4.820 4.640 4.670 64,440 -0.05(-1.06%)
Oct 28, 2021 4.690 4.840 4.620 4.720 34,306 +0.07(+1.51%)
Oct 27, 2021 4.650 4.710 4.590 4.650 34,878 +0.00(+0.00%)
Oct 26, 2021 4.780 4.650 73,175 -0.15(-3.12%)
Oct 25, 2021 4.690 4.820 4.640 4.800 93,782 +0.07(+1.48%)
Oct 22, 2021 4.850 4.850 4.680 4.730 37,863 -0.16(-3.27%)
Oct 21, 2021 4.770 4.960 4.720 4.890 14,386 +0.08(+1.66%)
Oct 20, 2021 4.790 4.850 4.740 4.810 25,227 +0.07(+1.48%)
Oct 19, 2021 4.800 4.800 4.690 4.740 94,590 -0.02(-0.42%)
Oct 18, 2021 4.740 4.767 4.700 4.760 45,279 +0.03(+0.63%)
Oct 15, 2021 4.900 4.990 4.690 4.730 63,619 -0.07(-1.46%)
Oct 14, 2021 4.810 4.860 4.701 4.800 21,927 +0.07(+1.48%)
Oct 13, 2021 4.730 4.790 4.680 4.730 16,856 -0.05(-1.05%)
Oct 12, 2021 4.760 4.800 4.620 4.780 66,415 +0.09(+1.92%)
Oct 11, 2021 4.720 4.780 4.640 4.690 44,854 -0.01(-0.21%)
Oct 08, 2021 4.770 4.780 4.660 4.700 23,373 -0.03(-0.63%)
Oct 07, 2021 4.720 4.801 4.680 4.730 28,106 +0.03(+0.64%)
Oct 06, 2021 4.700 4.780 4.570 4.700 40,176 -0.04(-0.84%)
Oct 05, 2021 4.690 4.750 4.610 4.740 45,750 +0.08(+1.72%)
Oct 04, 2021 4.730 4.730 4.630 4.660 42,468 -0.09(-1.89%)
Oct 01, 2021 4.850 4.855 4.730 4.750 33,907 -0.03(-0.63%)
Sep 30, 2021 4.920 4.920 4.750 4.780 25,974 +0.00(+0.00%)
Sep 29, 2021 4.810 4.920 4.710 4.780 56,744 -0.02(-0.42%)
Sep 28, 2021 4.840 4.870 4.580 4.800 38,859 -0.09(-1.84%)
Sep 27, 2021 4.910 4.970 4.870 4.890 23,799 -0.02(-0.41%)
Sep 24, 2021 4.930 4.990 4.770 4.910 20,711 -0.02(-0.41%)
Sep 23, 2021 4.780 4.990 4.704 4.930 32,835 +0.22(+4.67%)
Sep 22, 2021 4.760 4.830 4.710 4.710 18,332 +0.01(+0.21%)
Sep 21, 2021 4.780 4.780 4.700 4.700 30,151 -0.09(-1.88%)
Sep 20, 2021 4.750 4.800 4.620 4.790 38,387 -0.04(-0.83%)
Sep 17, 2021 4.800 4.850 4.770 4.830 72,096 +0.02(+0.42%)
Sep 16, 2021 4.980 5.000 4.790 4.810 101,496 -0.19(-3.80%)
Sep 15, 2021 4.910 5.000 4.890 5.000 23,546 +0.07(+1.42%)
Sep 14, 2021 5.010 5.020 4.870 4.930 46,568 -0.11(-2.18%)
Sep 13, 2021 4.980 5.070 4.954 5.040 26,513 +0.05(+1.00%)
Sep 10, 2021 5.000 5.043 4.940 4.990 19,968 -0.03(-0.60%)
Sep 09, 2021 4.910 5.020 4.810 5.020 31,350 +0.09(+1.83%)
Sep 08, 2021 5.210 5.240 4.910 4.930 60,852 -0.27(-5.19%)
Sep 07, 2021 5.280 5.300 5.060 5.200 47,439 -0.09(-1.70%)
Sep 03, 2021 5.300 5.300 5.140 5.290 47,463 +0.11(+2.12%)
Sep 02, 2021 5.100 5.190 5.090 5.180 140,765 +0.08(+1.57%)
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.