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 (%)
Sep 29, 2023 3.130 3.170 3.070 3.110 114,699 -0.07(-2.20%)
Sep 28, 2023 3.180 3.210 3.110 3.180 53,174 +0.00(+0.00%)
Sep 27, 2023 3.230 3.300 3.110 3.180 82,175 +0.04(+1.27%)
Sep 26, 2023 3.130 3.190 3.080 3.140 67,845 +0.03(+0.96%)
Sep 25, 2023 3.130 3.120 3.070 3.110 81,601 -0.04(-1.27%)
Sep 22, 2023 3.180 3.240 3.100 3.150 101,943 +0.00(+0.00%)
Sep 21, 2023 3.170 3.210 3.120 3.150 36,208 -0.03(-0.94%)
Sep 20, 2023 3.160 3.240 3.140 3.180 30,853 +0.01(+0.32%)
Sep 19, 2023 3.180 3.210 3.120 3.170 60,035 -0.02(-0.63%)
Sep 18, 2023 3.340 3.385 3.150 3.190 114,005 -0.15(-4.49%)
Sep 15, 2023 3.250 3.400 3.130 3.340 429,135 +0.14(+4.37%)
Sep 14, 2023 3.200 3.260 3.070 3.200 117,951 +0.00(+0.00%)
Sep 13, 2023 3.190 3.430 3.170 3.200 62,209 +0.02(+0.63%)
Sep 12, 2023 3.280 3.280 3.150 3.180 122,638 -0.09(-2.75%)
Sep 11, 2023 3.250 3.300 3.190 3.270 44,010 +0.03(+0.93%)
Sep 08, 2023 3.230 3.275 3.210 3.240 68,427 +0.02(+0.62%)
Sep 07, 2023 3.380 3.490 3.180 3.220 167,875 -0.16(-4.73%)
Sep 06, 2023 3.410 3.470 3.249 3.380 198,957 -0.04(-1.17%)
Sep 05, 2023 3.560 3.560 3.330 3.420 86,847 -0.10(-2.84%)
Sep 01, 2023 3.480 3.630 3.480 3.520 74,909 +0.05(+1.44%)
Aug 31, 2023 3.520 3.560 3.370 3.470 124,524 -0.05(-1.42%)
Aug 30, 2023 3.450 3.530 3.390 3.520 44,809 +0.07(+2.03%)
Aug 29, 2023 3.460 3.490 3.420 3.450 56,338 +0.03(+0.88%)
Aug 28, 2023 3.500 3.500 3.350 3.420 57,710 -0.03(-0.87%)
Aug 25, 2023 3.500 3.530 3.405 3.450 63,793 -0.01(-0.29%)
Aug 24, 2023 3.640 3.640 3.450 3.460 100,172 -0.15(-4.16%)
Aug 23, 2023 3.520 3.640 3.504 3.610 74,350 +0.07(+1.98%)
Aug 22, 2023 3.630 3.650 3.515 3.540 87,671 -0.10(-2.75%)
Aug 21, 2023 3.520 3.660 3.520 3.640 95,765 +0.15(+4.30%)
Aug 18, 2023 3.440 3.520 3.440 3.490 64,311 +0.04(+1.16%)
Aug 17, 2023 3.490 3.520 3.410 3.450 111,041 -0.05(-1.43%)
Aug 16, 2023 3.530 3.580 3.350 3.500 166,581 -0.03(-0.85%)
Aug 15, 2023 3.510 3.610 3.475 3.530 67,347 +0.03(+0.86%)
Aug 14, 2023 3.400 3.520 3.380 3.500 133,800 +0.07(+2.04%)
Aug 11, 2023 3.620 3.620 3.370 3.430 233,133 -0.19(-5.25%)
Aug 10, 2023 3.650 3.650 3.560 3.620 59,693 +0.01(+0.28%)
Aug 09, 2023 3.710 3.756 3.600 3.610 74,825 -0.19(-5.00%)
Aug 08, 2023 3.800 3.810 3.700 3.800 116,965 +0.00(+0.00%)
Aug 07, 2023 3.840 3.850 3.661 3.800 122,376 -0.04(-1.04%)
Aug 04, 2023 3.750 3.860 3.640 3.840 121,317 +0.11(+2.95%)
Aug 03, 2023 3.490 3.920 3.480 3.730 437,810 +0.23(+6.57%)
Aug 02, 2023 3.490 3.530 3.440 3.500 152,344 -0.04(-1.13%)
Aug 01, 2023 3.500 3.560 3.460 3.540 129,550 -0.04(-1.12%)
Jul 31, 2023 3.510 3.580 3.500 3.580 116,022 +0.09(+2.58%)
Jul 28, 2023 3.580 3.630 3.470 3.490 223,806 -0.08(-2.24%)
Jul 27, 2023 3.550 3.620 3.550 3.570 66,076 +0.02(+0.56%)
Jul 26, 2023 3.530 3.590 3.520 3.550 60,921 +0.02(+0.57%)
Jul 25, 2023 3.610 3.620 3.520 3.530 144,778 -0.08(-2.22%)
Jul 24, 2023 3.580 3.635 3.580 3.610 39,320 +0.04(+1.12%)
Jul 21, 2023 3.620 3.620 3.510 3.570 210,039 -0.02(-0.56%)
Jul 20, 2023 3.570 3.600 3.520 3.590 102,712 +0.04(+1.13%)
Jul 19, 2023 3.600 3.600 3.465 3.550 236,865 -0.04(-1.11%)
Jul 18, 2023 3.610 3.630 3.560 3.590 51,351 -0.01(-0.28%)
Jul 17, 2023 3.690 3.750 3.540 3.600 161,529 -0.08(-2.17%)
Jul 14, 2023 3.680 3.730 3.630 3.680 85,455 +0.04(+1.10%)
Jul 13, 2023 3.680 3.700 3.630 3.640 57,129 -0.04(-1.09%)
Jul 12, 2023 3.650 3.740 3.600 3.680 103,501 +0.08(+2.22%)
Jul 11, 2023 3.580 3.620 3.490 3.600 78,255 +0.04(+1.12%)
Jul 10, 2023 3.530 3.591 3.500 3.560 39,694 +0.07(+2.01%)
Jul 07, 2023 3.490 3.520 3.400 3.490 93,186 -0.01(-0.29%)
Jul 06, 2023 3.600 3.610 3.470 3.500 124,273 -0.10(-2.78%)
Jul 05, 2023 3.750 3.760 3.590 3.600 151,230 -0.15(-4.00%)
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.