Intevac Inc (NQ: IVAC )

3.840 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.800 6.890 6.800 6.860 22,706 +0.03(+0.44%)
Jan 30, 2023 6.860 6.940 6.825 6.830 19,360 -0.09(-1.30%)
Jan 27, 2023 6.730 6.940 6.700 6.920 62,186 +0.13(+1.91%)
Jan 26, 2023 6.900 7.070 6.720 6.790 87,396 -0.12(-1.74%)
Jan 25, 2023 6.770 6.940 6.700 6.910 53,781 +0.17(+2.52%)
Jan 24, 2023 6.780 7.000 6.710 6.740 54,507 -0.06(-0.88%)
Jan 23, 2023 6.850 6.960 6.690 6.800 91,025 +0.01(+0.15%)
Jan 20, 2023 6.820 6.995 6.620 6.790 146,663 -0.09(-1.31%)
Jan 19, 2023 6.870 7.030 6.720 6.880 303,608 +0.01(+0.15%)
Jan 18, 2023 6.800 6.998 6.740 6.870 110,337 +0.14(+2.08%)
Jan 17, 2023 6.990 7.060 6.520 6.730 225,015 -0.12(-1.75%)
Jan 13, 2023 6.830 6.960 6.741 6.850 102,462 +0.01(+0.15%)
Jan 12, 2023 6.820 6.930 6.710 6.840 116,181 +0.02(+0.29%)
Jan 11, 2023 6.920 6.980 6.600 6.820 182,988 -0.10(-1.45%)
Jan 10, 2023 6.740 7.000 6.630 6.920 109,599 +0.12(+1.76%)
Jan 09, 2023 6.740 6.850 6.670 6.800 148,378 +0.15(+2.26%)
Jan 06, 2023 6.390 6.690 6.260 6.650 130,347 +0.17(+2.62%)
Jan 05, 2023 6.520 6.710 6.480 6.480 133,501 -0.04(-0.61%)
Jan 04, 2023 6.290 6.550 6.240 6.520 164,436 +0.13(+2.03%)
Jan 03, 2023 6.750 6.900 6.215 6.390 214,807 -0.08(-1.24%)
Dec 30, 2022 6.400 6.500 6.150 6.470 107,144 +0.19(+3.03%)
Dec 29, 2022 6.380 6.390 6.230 6.280 39,834 -0.08(-1.26%)
Dec 28, 2022 6.385 6.388 6.300 6.360 40,599 +0.00(+0.00%)
Dec 27, 2022 6.330 6.400 6.300 6.360 45,764 +0.03(+0.47%)
Dec 23, 2022 6.290 6.330 6.220 6.330 21,531 +0.04(+0.64%)
Dec 22, 2022 6.250 6.290 6.200 6.290 34,468 +0.01(+0.16%)
Dec 21, 2022 6.260 6.300 6.220 6.280 38,539 +0.01(+0.16%)
Dec 20, 2022 6.280 6.290 6.200 6.270 34,099 -0.05(-0.79%)
Dec 19, 2022 6.310 6.340 6.240 6.320 27,777 +0.07(+1.12%)
Dec 16, 2022 6.110 6.300 6.080 6.250 60,803 +0.10(+1.63%)
Dec 15, 2022 6.040 6.210 6.010 6.150 45,275 +0.05(+0.82%)
Dec 14, 2022 6.150 6.250 6.040 6.100 87,645 +0.03(+0.49%)
Dec 13, 2022 5.900 6.190 5.900 6.070 49,037 +0.20(+3.41%)
Dec 12, 2022 6.160 6.160 5.830 5.870 23,846 -0.20(-3.29%)
Dec 09, 2022 6.170 6.200 6.070 6.070 16,764 -0.10(-1.62%)
Dec 08, 2022 6.110 6.200 6.110 6.170 28,557 +0.07(+1.15%)
Dec 07, 2022 6.090 6.150 6.090 6.100 11,663 +0.00(+0.00%)
Dec 06, 2022 6.040 6.126 6.030 6.100 57,283 +0.10(+1.67%)
Dec 05, 2022 5.890 6.100 5.890 6.000 103,265 +0.11(+1.87%)
Dec 02, 2022 5.810 5.930 5.800 5.890 46,567 +0.04(+0.68%)
Dec 01, 2022 5.800 5.850 5.800 5.850 27,089 +0.11(+1.92%)
Nov 30, 2022 5.860 5.864 5.720 5.740 10,382 -0.15(-2.55%)
Nov 29, 2022 5.970 5.970 5.860 5.890 7,263 -0.05(-0.84%)
Nov 28, 2022 6.000 6.030 5.840 5.940 26,920 -0.06(-1.00%)
Nov 25, 2022 5.950 6.005 5.935 6.000 3,483 +0.04(+0.67%)
Nov 23, 2022 6.020 6.020 5.930 5.960 15,864 -0.02(-0.33%)
Nov 22, 2022 5.920 6.100 5.860 5.980 72,553 +0.20(+3.46%)
Nov 21, 2022 5.680 5.850 5.660 5.780 46,552 +0.08(+1.40%)
Nov 18, 2022 5.510 5.710 5.361 5.700 66,345 +0.14(+2.52%)
Nov 17, 2022 5.360 5.580 5.320 5.560 45,670 +0.17(+3.15%)
Nov 16, 2022 5.400 5.490 5.370 5.390 43,500 +0.03(+0.56%)
Nov 15, 2022 5.330 5.415 5.315 5.360 27,006 +0.01(+0.19%)
Nov 14, 2022 5.220 5.390 5.210 5.350 73,577 +0.08(+1.52%)
Nov 11, 2022 5.250 5.350 5.220 5.270 209,846 +0.04(+0.76%)
Nov 10, 2022 5.150 5.300 5.150 5.230 170,023 +0.05(+0.97%)
Nov 09, 2022 5.150 5.250 5.150 5.180 18,804 -0.04(-0.77%)
Nov 08, 2022 5.250 5.300 5.190 5.220 116,590 -0.04(-0.76%)
Nov 07, 2022 5.270 5.288 5.150 5.260 120,845 +0.14(+2.72%)
Nov 04, 2022 5.100 5.300 5.090 5.120 70,047 +0.00(+0.01%)
Nov 03, 2022 4.550 5.390 4.550 5.120 115,302 +0.74(+16.89%)
Nov 02, 2022 4.360 4.456 4.360 4.380 15,972 -0.03(-0.68%)
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.