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

Intevac Inc (NQ: IVAC )

4.390 +0.300 (+7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 4.300 4.510 4.290 4.400 63,345 +0.08(+1.85%)
Dec 29, 2023 4.410 4.430 4.260 4.320 33,883 -0.07(-1.59%)
Dec 28, 2023 4.530 4.539 4.380 4.390 27,453 -0.12(-2.66%)
Dec 27, 2023 4.430 4.570 4.370 4.510 89,296 +0.08(+1.81%)
Dec 26, 2023 4.290 4.440 4.290 4.430 40,659 +0.14(+3.26%)
Dec 22, 2023 4.250 4.370 4.200 4.290 46,630 +0.06(+1.42%)
Dec 21, 2023 4.350 4.350 4.090 4.230 94,012 -0.07(-1.63%)
Dec 20, 2023 4.300 4.440 4.230 4.300 118,452 +0.01(+0.23%)
Dec 19, 2023 4.390 4.390 4.260 4.290 111,316 -0.05(-1.15%)
Dec 18, 2023 4.400 4.400 4.320 4.340 149,636 -0.01(-0.23%)
Dec 15, 2023 4.500 4.510 4.330 4.350 169,622 -0.10(-2.25%)
Dec 14, 2023 4.480 4.564 4.371 4.450 117,625 +0.05(+1.14%)
Dec 13, 2023 4.190 4.440 4.120 4.400 147,981 +0.21(+5.01%)
Dec 12, 2023 4.030 4.220 4.030 4.190 57,700 +0.18(+4.49%)
Dec 11, 2023 4.150 4.180 3.990 4.010 109,349 -0.12(-2.91%)
Dec 08, 2023 4.123 4.220 4.019 4.130 29,443 -0.05(-1.20%)
Dec 07, 2023 4.040 4.230 4.010 4.180 134,465 +0.18(+4.50%)
Dec 06, 2023 3.950 4.100 3.930 4.000 58,445 -0.01(-0.25%)
Dec 05, 2023 3.810 4.100 3.800 4.010 73,077 +0.11(+2.82%)
Dec 04, 2023 3.840 3.910 3.720 3.900 46,164 +0.04(+1.04%)
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.