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

Intevac Inc (NQ: IVAC )

3.450 +0.110 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 3.790 3.910 3.710 3.860 41,322 +0.10(+2.66%)
Jul 30, 2024 3.720 3.830 3.690 3.760 152,176 +0.02(+0.53%)
Jul 29, 2024 3.720 3.800 3.660 3.740 68,397 +0.05(+1.36%)
Jul 26, 2024 3.650 3.730 3.640 3.690 37,600 +0.02(+0.54%)
Jul 25, 2024 3.680 3.730 3.640 3.670 74,107 -0.01(-0.27%)
Jul 24, 2024 3.790 3.810 3.644 3.680 58,211 -0.09(-2.39%)
Jul 23, 2024 3.750 3.830 3.745 3.770 24,801 -0.03(-0.79%)
Jul 22, 2024 3.810 3.850 3.780 3.800 41,598 +0.00(+0.00%)
Jul 19, 2024 3.930 3.930 3.765 3.800 25,900 -0.14(-3.55%)
Jul 18, 2024 4.020 4.020 3.940 3.940 49,731 -0.09(-2.23%)
Jul 17, 2024 4.010 4.100 3.930 4.030 83,222 -0.03(-0.74%)
Jul 16, 2024 3.990 4.110 3.990 4.060 92,829 +0.08(+2.01%)
Jul 15, 2024 4.040 4.100 3.980 3.980 70,509 -0.04(-1.00%)
Jul 12, 2024 4.030 4.080 3.920 4.020 63,310 +0.00(+0.00%)
Jul 11, 2024 4.060 4.150 3.940 4.020 127,959 -0.01(-0.25%)
Jul 10, 2024 3.850 4.030 3.835 4.030 43,534 +0.18(+4.68%)
Jul 09, 2024 3.750 3.850 3.720 3.850 33,335 +0.07(+1.85%)
Jul 08, 2024 3.750 3.820 3.720 3.780 93,958 +0.03(+0.80%)
Jul 05, 2024 3.780 3.790 3.720 3.750 55,186 -0.05(-1.32%)
Jul 03, 2024 3.810 3.810 3.730 3.800 64,630 -0.02(-0.52%)
Jul 02, 2024 3.840 3.840 3.770 3.820 34,927 -0.01(-0.26%)
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.