Intevac Inc (NQ: IVAC )

3.830 -0.020 (-0.52%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.070 5.210 5.060 5.180 47,234 +0.16(+3.19%)
Feb 25, 2022 5.070 5.140 4.950 5.020 118,906 +0.04(+0.80%)
Feb 24, 2022 4.720 5.020 4.720 4.980 76,163 +0.14(+2.89%)
Feb 23, 2022 4.780 5.010 4.780 4.840 114,975 -0.02(-0.41%)
Feb 22, 2022 4.970 5.030 4.800 4.860 66,321 -0.15(-2.99%)
Feb 18, 2022 5.010 0 -0.05(-0.99%)
Feb 17, 2022 5.020 5.125 4.950 5.060 76,901 -0.04(-0.78%)
Feb 16, 2022 5.050 5.100 5.040 5.100 57,989 +0.04(+0.79%)
Feb 15, 2022 5.110 5.110 5.010 5.060 34,261 +0.04(+0.80%)
Feb 14, 2022 5.030 5.200 5.010 5.020 91,774 -0.08(-1.57%)
Feb 11, 2022 5.110 5.218 4.960 5.100 115,098 -0.06(-1.16%)
Feb 10, 2022 5.080 5.420 5.080 5.160 289,124 -0.47(-8.35%)
Feb 09, 2022 5.540 5.727 5.510 5.630 160,121 +0.10(+1.81%)
Feb 08, 2022 5.370 5.540 5.340 5.530 43,518 +0.16(+2.98%)
Feb 07, 2022 5.390 5.490 5.360 5.370 51,320 -0.06(-1.10%)
Feb 04, 2022 5.400 5.480 5.228 5.430 63,258 +0.12(+2.26%)
Feb 03, 2022 5.180 5.310 66,075 +0.00(+0.00%)
Feb 02, 2022 5.510 5.510 5.260 5.310 41,984 -0.16(-2.93%)
Feb 01, 2022 5.580 5.580 5.440 5.470 116,054 -0.17(-3.01%)
Jan 31, 2022 5.350 5.640 135,047 +0.26(+4.83%)
Jan 28, 2022 5.290 5.380 5.210 5.380 241,182 +0.09(+1.70%)
Jan 27, 2022 5.370 5.380 5.250 5.290 99,267 -0.01(-0.19%)
Jan 26, 2022 5.350 5.530 5.300 5.300 44,056 +0.00(+0.00%)
Jan 25, 2022 5.250 5.445 5.250 5.300 85,996 +0.02(+0.38%)
Jan 24, 2022 5.410 5.455 5.260 5.280 116,162 -0.17(-3.12%)
Jan 21, 2022 5.380 5.585 5.360 5.450 202,112 +0.00(+0.00%)
Jan 20, 2022 5.450 5.620 5.420 5.450 355,700 -0.07(-1.27%)
Jan 19, 2022 5.370 5.630 5.370 5.520 117,956 +0.11(+2.03%)
Jan 18, 2022 5.500 5.710 5.380 5.410 151,048 -0.23(-4.08%)
Jan 14, 2022 5.640 0 +0.04(+0.71%)
Jan 13, 2022 5.710 5.710 5.526 5.600 63,292 +0.02(+0.36%)
Jan 12, 2022 5.600 5.640 5.530 5.580 63,596 +0.00(+0.00%)
Jan 11, 2022 5.680 5.680 5.500 5.580 98,410 +0.03(+0.54%)
Jan 10, 2022 5.785 5.785 5.500 5.550 98,800 -0.13(-2.29%)
Jan 07, 2022 5.550 5.750 5.550 5.680 111,935 +0.10(+1.79%)
Jan 06, 2022 5.410 5.650 5.300 5.580 181,521 +0.13(+2.39%)
Jan 05, 2022 5.700 5.730 5.320 5.450 332,077 -0.30(-5.22%)
Jan 04, 2022 5.870 5.870 5.450 5.750 596,522 +0.03(+0.52%)
Jan 03, 2022 4.820 5.980 4.790 5.720 2,825,473 +1.01(+21.44%)
Dec 31, 2021 4.750 4.810 4.710 4.710 25,245 -0.09(-1.87%)
Dec 30, 2021 4.840 4.950 4.790 4.800 60,861 +0.00(+0.00%)
Dec 29, 2021 4.690 4.840 4.690 4.800 55,458 +0.13(+2.78%)
Dec 28, 2021 4.580 4.680 4.580 4.670 36,077 +0.07(+1.52%)
Dec 27, 2021 4.670 4.690 4.580 4.600 41,352 +0.03(+0.66%)
Dec 23, 2021 4.550 4.600 4.480 4.570 26,447 +0.12(+2.70%)
Dec 22, 2021 4.500 4.610 4.320 4.450 37,000 +0.13(+3.01%)
Dec 21, 2021 4.250 4.470 4.240 4.320 149,284 +0.10(+2.37%)
Dec 20, 2021 4.050 4.280 4.050 4.220 89,749 +0.19(+4.71%)
Dec 17, 2021 3.970 4.250 3.930 4.030 1,396,754 -0.05(-1.23%)
Dec 16, 2021 4.010 4.190 4.010 4.080 242,030 -0.02(-0.49%)
Dec 15, 2021 4.280 4.325 3.980 4.100 365,781 -0.20(-4.65%)
Dec 14, 2021 4.420 4.420 4.300 4.300 232,817 -0.06(-1.38%)
Dec 13, 2021 4.540 4.610 4.310 4.360 238,854 -0.47(-9.73%)
Dec 10, 2021 4.905 4.905 4.740 4.830 34,941 +0.09(+1.90%)
Dec 09, 2021 4.760 4.890 4.720 4.740 26,671 -0.08(-1.66%)
Dec 08, 2021 4.650 4.910 4.630 4.820 24,061 +0.17(+3.66%)
Dec 07, 2021 4.760 4.780 4.650 4.650 13,314 -0.05(-1.06%)
Dec 06, 2021 4.610 4.790 4.500 4.700 10,204 +0.10(+2.17%)
Dec 03, 2021 4.740 4.820 4.500 4.600 27,608 -0.18(-3.77%)
Dec 02, 2021 4.340 4.820 4.340 4.780 48,748 +0.50(+11.68%)
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.