Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intevac, Inc. - Common Stock (NQ: IVAC )

3.290 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.300 3.310 3.270 3.290 25,225 -0.01(-0.30%)
Dec 23, 2024 3.250 3.300 3.220 3.300 58,341 +0.04(+1.23%)
Dec 20, 2024 3.210 3.290 3.210 3.260 154,291 +0.00(+0.15%)
Dec 19, 2024 3.320 3.320 3.220 3.255 123,961 -0.06(-1.66%)
Dec 18, 2024 3.400 3.500 3.280 3.310 156,082 -0.09(-2.65%)
Dec 17, 2024 3.400 3.400 3.330 3.400 112,507 +0.00(+0.00%)
Dec 16, 2024 3.420 3.560 3.370 3.400 151,731 -0.05(-1.45%)
Dec 13, 2024 3.450 3.512 3.360 3.450 157,163 -0.02(-0.58%)
Dec 12, 2024 3.180 3.770 3.180 3.470 1,344,069 +0.64(+22.61%)
Dec 11, 2024 2.790 2.900 2.740 2.830 67,541 +0.08(+2.91%)
Dec 10, 2024 2.810 2.840 2.750 2.750 34,597 -0.04(-1.43%)
Dec 09, 2024 2.790 2.960 2.790 2.790 87,281 -0.01(-0.36%)
Dec 06, 2024 2.730 2.830 2.700 2.800 82,247 +0.07(+2.56%)
Dec 05, 2024 2.700 2.790 2.700 2.730 128,863 -0.01(-0.36%)
Dec 04, 2024 2.690 2.785 2.670 2.740 92,957 +0.08(+3.01%)
Dec 03, 2024 2.660 2.780 2.650 2.660 74,780 -0.05(-1.85%)
Dec 02, 2024 2.790 2.890 2.710 2.710 218,619 -0.08(-2.87%)
Nov 29, 2024 2.740 2.850 2.740 2.790 38,932 +0.08(+2.95%)
Nov 27, 2024 2.650 2.720 2.640 2.710 16,134 +0.04(+1.50%)
Nov 26, 2024 2.680 2.680 2.620 2.670 21,716 -0.03(-1.11%)
Nov 25, 2024 2.650 2.750 2.650 2.700 221,640 +0.02(+0.75%)
Nov 22, 2024 2.650 2.690 2.630 2.680 107,750 +0.03(+1.13%)
Nov 21, 2024 2.580 2.650 2.550 2.650 100,740 +0.12(+4.74%)
Nov 20, 2024 2.510 2.550 2.470 2.530 105,059 +0.01(+0.60%)
Nov 19, 2024 2.520 2.559 2.470 2.515 332,300 -0.00(-0.20%)
Nov 18, 2024 2.580 2.580 2.500 2.520 82,090 -0.06(-2.33%)
Nov 15, 2024 2.535 2.605 2.480 2.580 113,366 +0.00(+0.00%)
Nov 14, 2024 2.510 2.665 2.500 2.580 237,314 +0.07(+2.79%)
Nov 13, 2024 2.580 2.740 2.470 2.510 172,883 -0.04(-1.38%)
Nov 12, 2024 3.100 3.100 2.460 2.545 1,356,541 -0.75(-22.88%)
Nov 11, 2024 3.280 3.430 3.280 3.300 58,869 +0.02(+0.61%)
Nov 08, 2024 3.210 3.310 3.046 3.280 143,404 -0.03(-0.91%)
Nov 07, 2024 3.350 3.400 3.300 3.310 26,438 +0.00(+0.00%)
Nov 06, 2024 3.250 3.350 3.250 3.310 24,227 +0.06(+1.85%)
Nov 05, 2024 3.300 3.365 3.240 3.250 38,435 -0.10(-3.13%)
Nov 04, 2024 3.250 3.355 3.250 3.355 14,176 +0.10(+2.91%)
Nov 01, 2024 3.290 3.320 3.260 3.260 16,119 -0.07(-2.10%)
Oct 31, 2024 3.261 3.330 3.261 3.330 7,751 +0.05(+1.52%)
Oct 30, 2024 3.300 3.340 3.270 3.280 20,472 -0.04(-1.20%)
Oct 29, 2024 3.320 3.400 3.310 3.320 14,411 +0.01(+0.30%)
Oct 28, 2024 3.360 3.390 3.310 3.310 17,420 -0.04(-1.19%)
Oct 25, 2024 3.410 3.440 3.350 3.350 26,004 -0.10(-2.90%)
Oct 24, 2024 3.400 3.470 3.392 3.450 16,478 +0.04(+1.17%)
Oct 23, 2024 3.480 3.520 3.350 3.410 29,340 -0.07(-2.01%)
Oct 22, 2024 3.480 3.520 3.480 3.480 15,099 +0.02(+0.58%)
Oct 21, 2024 3.630 3.730 3.430 3.460 48,621 -0.21(-5.72%)
Oct 18, 2024 3.710 3.730 3.640 3.670 7,711 -0.03(-0.81%)
Oct 17, 2024 3.740 3.780 3.670 3.700 7,354 -0.04(-1.07%)
Oct 16, 2024 3.630 3.740 3.600 3.740 29,682 +0.09(+2.47%)
Oct 15, 2024 3.660 3.690 3.498 3.650 16,139 +0.00(+0.00%)
Oct 14, 2024 3.460 3.800 3.460 3.650 64,321 +0.09(+2.53%)
Oct 11, 2024 3.470 3.660 3.430 3.560 20,850 +0.14(+4.09%)
Oct 10, 2024 3.440 3.490 3.420 3.420 17,044 -0.03(-0.87%)
Oct 09, 2024 3.410 3.450 3.410 3.450 5,891 +0.04(+1.17%)
Oct 08, 2024 3.340 3.428 3.300 3.410 23,452 +0.15(+4.60%)
Oct 07, 2024 3.330 3.370 3.260 3.260 22,756 -0.10(-2.98%)
Oct 04, 2024 3.410 3.460 3.360 3.360 24,462 -0.05(-1.47%)
Oct 03, 2024 3.280 3.560 3.280 3.410 33,513 +0.13(+3.96%)
Oct 02, 2024 3.372 3.372 3.280 3.280 5,914 -0.06(-1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.