Skip to main content

Intevac Inc (NQ: IVAC )

3.880 +0.010 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.860 3.900 3.780 3.880 30,128 +0.01(+0.26%)
Jun 18, 2024 3.880 3.880 3.820 3.870 52,847 -0.01(-0.26%)
Jun 17, 2024 3.820 3.910 3.770 3.880 39,570 +0.03(+0.91%)
Jun 14, 2024 3.840 3.860 3.810 3.845 53,659 -0.01(-0.39%)
Jun 13, 2024 3.930 3.930 3.810 3.860 55,719 -0.11(-2.77%)
Jun 12, 2024 4.000 4.090 3.950 3.970 59,770 -0.03(-0.75%)
Jun 11, 2024 3.990 4.003 3.950 4.000 104,512 +0.00(+0.13%)
Jun 10, 2024 3.970 4.003 3.910 3.995 89,000 +0.02(+0.63%)
Jun 07, 2024 3.830 3.980 3.760 3.970 76,104 +0.13(+3.39%)
Jun 06, 2024 3.830 3.860 3.800 3.840 35,535 -0.03(-0.78%)
Jun 05, 2024 3.900 3.930 3.780 3.870 47,454 +0.00(+0.00%)
Jun 04, 2024 3.830 3.880 3.760 3.870 77,418 +0.04(+1.04%)
Jun 03, 2024 3.850 3.850 3.780 3.830 47,710 +0.00(+0.00%)
May 31, 2024 3.820 3.865 3.780 3.830 136,351 +0.00(+0.00%)
May 30, 2024 3.770 3.840 3.700 3.830 62,639 +0.12(+3.23%)
May 29, 2024 3.750 3.830 3.710 3.710 111,418 -0.19(-4.87%)
May 28, 2024 3.960 3.960 3.750 3.900 72,478 -0.04(-1.02%)
May 24, 2024 3.970 3.970 3.890 3.940 55,331 +0.01(+0.25%)
May 23, 2024 4.030 4.030 3.920 3.930 77,127 -0.07(-1.75%)
May 22, 2024 3.950 4.000 3.920 4.000 68,616 +0.06(+1.52%)
May 21, 2024 4.050 4.050 3.910 3.940 42,870 -0.12(-2.96%)
May 20, 2024 3.980 4.080 3.930 4.060 122,433 +0.09(+2.27%)
May 17, 2024 4.010 4.020 3.900 3.970 41,901 -0.03(-0.75%)
May 16, 2024 4.040 4.100 3.980 4.000 51,293 -0.03(-0.74%)
May 15, 2024 4.050 4.070 4.000 4.030 37,515 -0.02(-0.49%)
May 14, 2024 3.990 4.110 3.960 4.050 35,629 +0.10(+2.53%)
May 13, 2024 4.160 4.230 3.920 3.950 125,494 -0.20(-4.82%)
May 10, 2024 4.130 4.160 4.030 4.150 65,984 -0.02(-0.48%)
May 09, 2024 4.240 4.310 4.120 4.170 62,539 -0.09(-2.11%)
May 08, 2024 4.130 4.290 4.020 4.260 46,961 +0.08(+1.91%)
May 07, 2024 4.170 4.200 4.130 4.180 80,286 -0.03(-0.71%)
May 06, 2024 4.290 4.320 4.180 4.210 38,788 -0.05(-1.17%)
May 03, 2024 4.280 4.330 4.120 4.260 43,257 +0.02(+0.47%)
May 02, 2024 4.280 4.390 4.070 4.240 61,535 -0.04(-0.93%)
May 01, 2024 4.260 4.310 4.130 4.280 73,057 +0.05(+1.18%)
Apr 30, 2024 4.200 4.270 4.120 4.230 79,385 +0.02(+0.48%)
Apr 29, 2024 4.390 4.390 4.180 4.210 61,366 -0.18(-4.10%)
Apr 26, 2024 4.140 4.420 4.090 4.390 177,033 +0.30(+7.33%)
Apr 25, 2024 3.750 4.285 3.720 4.090 497,226 +0.39(+10.54%)
Apr 24, 2024 3.640 3.730 3.590 3.700 110,725 +0.05(+1.37%)
Apr 23, 2024 3.630 3.710 3.600 3.650 58,649 +0.01(+0.27%)
Apr 22, 2024 3.610 3.650 3.600 3.640 57,340 +0.03(+0.83%)
Apr 19, 2024 3.660 3.710 3.580 3.610 61,977 -0.06(-1.63%)
Apr 18, 2024 3.640 3.700 3.600 3.670 57,466 +0.04(+1.10%)
Apr 17, 2024 3.610 3.680 3.600 3.630 56,756 -0.05(-1.36%)
Apr 16, 2024 3.610 3.750 3.570 3.680 61,090 +0.07(+1.94%)
Apr 15, 2024 3.760 3.780 3.590 3.610 88,419 -0.17(-4.50%)
Apr 12, 2024 3.800 3.880 3.710 3.780 66,288 +0.00(+0.00%)
Apr 11, 2024 3.800 3.820 3.740 3.780 61,011 -0.02(-0.53%)
Apr 10, 2024 3.790 3.900 3.700 3.800 61,761 -0.01(-0.26%)
Apr 09, 2024 3.820 3.910 3.710 3.810 43,683 +0.01(+0.26%)
Apr 08, 2024 3.850 3.950 3.750 3.800 132,427 -0.01(-0.26%)
Apr 05, 2024 3.830 3.860 3.775 3.810 36,580 -0.03(-0.78%)
Apr 04, 2024 3.830 3.860 3.830 3.840 27,467 +0.04(+1.05%)
Apr 03, 2024 3.760 3.910 3.740 3.800 82,532 -0.01(-0.26%)
Apr 02, 2024 3.880 3.940 3.745 3.810 40,744 -0.14(-3.54%)
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.