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

Intevac Inc (NQ: IVAC )

3.280 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2019 5.480 5.530 5.180 5.300 21,900 -0.24(-4.33%)
May 30, 2019 5.680 5.713 5.530 5.540 12,393 -0.14(-2.46%)
May 29, 2019 5.510 5.680 5.470 5.680 49,353 +0.06(+1.07%)
May 28, 2019 5.275 5.670 5.275 5.620 50,936 +0.11(+2.00%)
May 24, 2019 5.500 5.640 5.210 5.510 23,500 +0.01(+0.18%)
May 23, 2019 5.500 5.510 5.290 5.500 52,189 -0.04(-0.72%)
May 22, 2019 5.510 5.580 5.490 5.540 24,031 +0.00(+0.00%)
May 21, 2019 5.560 5.620 5.490 5.540 12,926 +0.04(+0.73%)
May 20, 2019 5.500 5.540 5.330 5.500 29,645 -0.02(-0.36%)
May 17, 2019 6.000 6.000 5.480 5.520 102,300 -0.16(-2.82%)
May 16, 2019 5.650 5.700 5.580 5.680 62,728 +0.07(+1.25%)
May 15, 2019 5.570 5.700 5.540 5.610 49,948 +0.00(+0.00%)
May 14, 2019 5.490 5.650 5.430 5.610 93,501 +0.11(+2.00%)
May 13, 2019 5.160 5.530 5.130 5.500 221,847 +0.33(+6.38%)
May 10, 2019 5.250 5.250 5.160 5.170 34,700 -0.12(-2.27%)
May 09, 2019 5.150 5.330 5.120 5.290 63,308 +0.10(+1.93%)
May 08, 2019 5.330 5.480 5.140 5.190 71,222 -0.07(-1.33%)
May 07, 2019 5.360 5.360 5.150 5.260 61,890 -0.07(-1.31%)
May 06, 2019 5.150 5.400 5.087 5.330 63,498 +0.14(+2.70%)
May 03, 2019 5.150 5.190 5.130 5.190 16,600 +0.11(+2.17%)
May 02, 2019 5.000 5.260 4.960 5.080 89,287 +0.10(+2.01%)
May 01, 2019 4.820 5.020 4.820 4.980 76,642 +0.19(+3.97%)
Apr 30, 2019 4.850 5.130 4.750 4.790 258,540 +0.03(+0.63%)
Apr 29, 2019 4.830 4.990 4.760 4.760 45,286 -0.07(-1.45%)
Apr 26, 2019 4.760 4.860 4.760 4.830 27,400 +0.05(+1.05%)
Apr 25, 2019 4.760 4.930 4.740 4.780 51,644 +0.01(+0.21%)
Apr 24, 2019 4.940 4.940 4.730 4.770 46,109 -0.17(-3.44%)
Apr 23, 2019 4.980 5.020 4.940 4.940 37,479 -0.05(-1.00%)
Apr 22, 2019 4.960 5.030 4.960 4.990 27,918 +0.07(+1.42%)
Apr 18, 2019 4.940 4.940 4.881 4.920 47,600 +0.04(+0.82%)
Apr 17, 2019 4.920 5.090 4.870 4.880 53,429 -0.03(-0.61%)
Apr 16, 2019 5.020 5.052 4.850 4.910 148,593 -0.08(-1.60%)
Apr 15, 2019 5.440 5.520 4.950 4.990 147,917 -0.48(-8.78%)
Apr 12, 2019 6.121 6.121 5.450 5.470 87,400 -0.50(-8.38%)
Apr 11, 2019 6.000 6.090 5.970 5.970 24,412 -0.03(-0.50%)
Apr 10, 2019 6.170 6.170 5.950 6.000 14,326 -0.06(-0.99%)
Apr 09, 2019 6.010 6.250 5.990 6.060 18,960 +0.00(+0.00%)
Apr 08, 2019 6.200 6.200 6.020 6.060 28,827 -0.18(-2.88%)
Apr 05, 2019 6.240 6.290 6.190 6.240 13,300 -0.02(-0.32%)
Apr 04, 2019 6.260 6.345 6.220 6.260 18,549 +0.00(+0.00%)
Apr 03, 2019 6.290 6.380 6.220 6.260 39,266 -0.01(-0.16%)
Apr 02, 2019 6.200 6.340 6.185 6.270 39,670 +0.07(+1.13%)
Apr 01, 2019 6.160 6.250 6.135 6.200 57,108 +0.07(+1.14%)
Mar 29, 2019 6.150 6.170 6.130 6.130 42,500 +0.00(+0.00%)
Mar 28, 2019 6.100 6.150 6.020 6.130 34,167 +0.01(+0.16%)
Mar 27, 2019 6.030 6.150 5.885 6.120 37,997 +0.09(+1.49%)
Mar 26, 2019 6.100 6.100 5.940 6.030 10,732 -0.06(-0.99%)
Mar 25, 2019 6.090 6.150 5.950 6.090 73,462 -0.01(-0.16%)
Mar 22, 2019 6.010 6.100 6.000 6.100 57,200 +0.09(+1.50%)
Mar 21, 2019 5.950 6.080 5.930 6.010 30,060 +0.05(+0.84%)
Mar 20, 2019 5.930 6.160 5.760 5.960 44,079 +0.05(+0.85%)
Mar 19, 2019 6.140 6.140 5.890 5.910 27,173 -0.24(-3.90%)
Mar 18, 2019 6.090 6.170 6.090 6.150 23,690 +0.07(+1.15%)
Mar 15, 2019 6.040 6.140 5.820 6.080 57,600 +0.07(+1.16%)
Mar 14, 2019 6.130 6.190 5.990 6.010 31,129 -0.16(-2.59%)
Mar 13, 2019 6.180 6.210 6.128 6.170 44,325 -0.01(-0.16%)
Mar 12, 2019 6.260 6.260 6.130 6.180 29,305 -0.08(-1.20%)
Mar 11, 2019 6.510 6.518 6.220 6.255 68,557 -0.21(-3.17%)
Mar 08, 2019 6.390 6.540 6.390 6.460 87,000 +0.02(+0.31%)
Mar 07, 2019 6.360 6.490 6.310 6.440 33,723 +0.08(+1.26%)
Mar 06, 2019 6.370 6.410 6.300 6.360 109,429 -0.06(-0.93%)
Mar 05, 2019 6.370 6.500 6.370 6.420 41,319 +0.01(+0.16%)
Mar 04, 2019 6.390 6.450 6.301 6.410 70,821 +0.10(+1.58%)
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.