Skip to main content

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 (%)
Mar 27, 2024 3.830 3.950 3.790 3.850 68,370 +0.03(+0.79%)
Mar 26, 2024 3.820 3.950 3.760 3.820 67,317 -0.01(-0.26%)
Mar 25, 2024 3.900 3.920 3.820 3.830 66,513 -0.09(-2.30%)
Mar 22, 2024 3.920 4.010 3.880 3.920 74,991 -0.01(-0.25%)
Mar 21, 2024 4.140 4.180 3.910 3.930 71,208 -0.16(-3.91%)
Mar 20, 2024 3.970 4.150 3.920 4.090 78,159 +0.03(+0.74%)
Mar 19, 2024 3.920 4.100 3.875 4.060 113,601 +0.14(+3.57%)
Mar 18, 2024 3.810 4.000 3.810 3.920 165,489 +0.12(+3.16%)
Mar 15, 2024 3.760 3.880 3.740 3.800 177,372 +0.02(+0.53%)
Mar 14, 2024 3.810 3.840 3.650 3.780 87,282 -0.03(-0.79%)
Mar 13, 2024 3.800 3.825 3.720 3.810 51,682 -0.01(-0.26%)
Mar 12, 2024 3.850 3.870 3.800 3.820 41,303 +0.00(+0.00%)
Mar 11, 2024 3.830 3.880 3.770 3.820 57,883 +0.00(+0.00%)
Mar 08, 2024 3.870 3.870 3.810 3.820 47,500 -0.01(-0.26%)
Mar 07, 2024 3.840 3.860 3.780 3.830 43,308 +0.03(+0.79%)
Mar 06, 2024 3.870 3.880 3.680 3.800 111,120 -0.05(-1.30%)
Mar 05, 2024 3.920 3.960 3.830 3.850 51,209 -0.07(-1.79%)
Mar 04, 2024 3.910 3.970 3.880 3.920 75,818 +0.00(+0.00%)
Mar 01, 2024 3.970 4.020 3.870 3.920 76,497 +0.06(+1.55%)
Feb 29, 2024 3.930 3.960 3.790 3.860 26,409 +0.00(+0.00%)
Feb 28, 2024 3.810 3.900 3.760 3.860 22,787 +0.04(+1.05%)
Feb 27, 2024 3.850 3.870 3.720 3.820 34,993 +0.01(+0.26%)
Feb 26, 2024 3.700 3.880 3.700 3.810 59,514 +0.08(+2.14%)
Feb 23, 2024 3.790 3.820 3.710 3.730 47,591 -0.05(-1.32%)
Feb 22, 2024 3.800 3.840 3.730 3.780 60,957 -0.03(-0.79%)
Feb 21, 2024 3.800 3.910 3.740 3.810 54,938 +0.05(+1.33%)
Feb 20, 2024 3.880 3.938 3.740 3.760 93,127 -0.23(-5.76%)
Feb 16, 2024 4.040 4.130 3.970 3.990 88,661 -0.07(-1.72%)
Feb 15, 2024 3.930 4.060 3.860 4.060 71,815 +0.15(+3.84%)
Feb 14, 2024 3.930 3.940 3.860 3.910 49,547 +0.04(+1.03%)
Feb 13, 2024 3.980 3.980 3.860 3.870 91,157 -0.19(-4.68%)
Feb 12, 2024 4.040 4.110 3.973 4.060 76,898 +0.03(+0.74%)
Feb 09, 2024 4.070 4.125 3.960 4.030 47,450 +0.03(+0.75%)
Feb 08, 2024 3.860 4.040 3.740 4.000 62,863 +0.17(+4.30%)
Feb 07, 2024 3.930 3.930 3.570 3.835 64,824 -0.04(-1.16%)
Feb 06, 2024 3.900 4.000 3.560 3.880 161,267 -0.13(-3.24%)
Feb 05, 2024 4.000 4.130 3.825 4.010 94,204 +0.00(+0.00%)
Feb 02, 2024 4.010 4.110 3.960 4.010 64,978 -0.07(-1.72%)
Feb 01, 2024 4.080 4.150 4.055 4.080 45,602 -0.05(-1.21%)
Jan 31, 2024 4.160 4.210 4.080 4.130 41,647 -0.07(-1.67%)
Jan 30, 2024 4.230 4.310 4.130 4.200 27,361 -0.09(-2.10%)
Jan 29, 2024 4.310 4.350 4.255 4.290 27,147 -0.04(-0.92%)
Jan 26, 2024 4.510 4.510 4.230 4.330 24,379 -0.16(-3.56%)
Jan 25, 2024 4.330 4.490 4.220 4.490 40,551 +0.21(+4.91%)
Jan 24, 2024 4.280 4.340 4.200 4.280 55,842 +0.02(+0.47%)
Jan 23, 2024 4.470 4.470 4.205 4.260 42,414 -0.19(-4.27%)
Jan 22, 2024 4.330 4.470 4.280 4.450 32,195 +0.16(+3.73%)
Jan 19, 2024 4.180 4.335 4.110 4.290 42,591 +0.15(+3.62%)
Jan 18, 2024 4.050 4.150 4.020 4.140 100,721 +0.05(+1.22%)
Jan 17, 2024 4.010 4.190 4.000 4.090 23,621 +0.03(+0.74%)
Jan 16, 2024 4.160 4.180 4.050 4.060 35,326 -0.08(-1.93%)
Jan 12, 2024 4.240 4.240 4.120 4.140 25,060 -0.02(-0.48%)
Jan 11, 2024 4.130 4.220 4.080 4.160 68,065 +0.01(+0.24%)
Jan 10, 2024 4.110 4.150 4.040 4.150 25,659 +0.02(+0.48%)
Jan 09, 2024 4.130 4.180 4.110 4.130 37,835 -0.08(-1.90%)
Jan 08, 2024 4.230 4.230 4.130 4.210 21,959 +0.09(+2.18%)
Jan 05, 2024 4.160 4.210 4.120 4.120 48,573 -0.07(-1.67%)
Jan 04, 2024 4.320 4.340 4.140 4.190 84,572 -0.07(-1.64%)
Jan 03, 2024 4.440 4.440 4.240 4.260 75,293 -0.14(-3.18%)
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.