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

Intevac Inc (NQ: IVAC )

2.710 +0.030 (+1.12%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 25, 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 (%)
Nov 22, 2024 2.650 2.690 2.630 2.680 107,750 +0.03(+1.13%)
Nov 21, 2024 2.580 2.650 2.550 2.650 100,740 +0.12(+4.74%)
Nov 20, 2024 2.510 2.550 2.470 2.530 105,059 +0.01(+0.60%)
Nov 19, 2024 2.520 2.559 2.470 2.515 332,300 -0.00(-0.20%)
Nov 18, 2024 2.580 2.580 2.500 2.520 82,090 -0.06(-2.33%)
Nov 15, 2024 2.535 2.605 2.480 2.580 113,366 +0.00(+0.00%)
Nov 14, 2024 2.510 2.665 2.500 2.580 237,314 +0.07(+2.79%)
Nov 13, 2024 2.580 2.740 2.470 2.510 172,883 -0.04(-1.38%)
Nov 12, 2024 3.100 3.100 2.460 2.545 1,356,541 -0.75(-22.88%)
Nov 11, 2024 3.280 3.430 3.280 3.300 58,869 +0.02(+0.61%)
Nov 08, 2024 3.210 3.310 3.046 3.280 143,404 -0.03(-0.91%)
Nov 07, 2024 3.350 3.400 3.300 3.310 26,438 +0.00(+0.00%)
Nov 06, 2024 3.250 3.350 3.250 3.310 24,227 +0.06(+1.85%)
Nov 05, 2024 3.300 3.365 3.240 3.250 38,435 -0.10(-3.13%)
Nov 04, 2024 3.250 3.355 3.250 3.355 14,176 +0.10(+2.91%)
Nov 01, 2024 3.290 3.320 3.260 3.260 16,119 -0.07(-2.10%)
Oct 31, 2024 3.261 3.330 3.261 3.330 7,751 +0.05(+1.52%)
Oct 30, 2024 3.300 3.340 3.270 3.280 20,472 -0.04(-1.20%)
Oct 29, 2024 3.320 3.400 3.310 3.320 14,411 +0.01(+0.30%)
Oct 28, 2024 3.360 3.390 3.310 3.310 17,420 -0.04(-1.19%)
Oct 25, 2024 3.410 3.440 3.350 3.350 26,004 -0.10(-2.90%)
Oct 24, 2024 3.400 3.470 3.392 3.450 16,478 +0.04(+1.17%)
Oct 23, 2024 3.480 3.520 3.350 3.410 29,340 -0.07(-2.01%)
Oct 22, 2024 3.480 3.520 3.480 3.480 15,099 +0.02(+0.58%)
Oct 21, 2024 3.630 3.730 3.430 3.460 48,621 -0.21(-5.72%)
Oct 18, 2024 3.710 3.730 3.640 3.670 7,711 -0.03(-0.81%)
Oct 17, 2024 3.740 3.780 3.670 3.700 7,354 -0.04(-1.07%)
Oct 16, 2024 3.630 3.740 3.600 3.740 29,682 +0.09(+2.47%)
Oct 15, 2024 3.660 3.690 3.498 3.650 16,139 +0.00(+0.00%)
Oct 14, 2024 3.460 3.800 3.460 3.650 64,321 +0.09(+2.53%)
Oct 11, 2024 3.470 3.660 3.430 3.560 20,850 +0.14(+4.09%)
Oct 10, 2024 3.440 3.490 3.420 3.420 17,044 -0.03(-0.87%)
Oct 09, 2024 3.410 3.450 3.410 3.450 5,891 +0.04(+1.17%)
Oct 08, 2024 3.340 3.428 3.300 3.410 23,452 +0.15(+4.60%)
Oct 07, 2024 3.330 3.370 3.260 3.260 22,756 -0.10(-2.98%)
Oct 04, 2024 3.410 3.460 3.360 3.360 24,462 -0.05(-1.47%)
Oct 03, 2024 3.280 3.560 3.280 3.410 33,513 +0.13(+3.96%)
Oct 02, 2024 3.372 3.372 3.280 3.280 5,914 -0.06(-1.80%)
Oct 01, 2024 3.397 3.397 3.340 3.340 16,249 -0.06(-1.76%)
Sep 30, 2024 3.400 3.400 3.360 3.400 12,205 -0.03(-0.87%)
Sep 27, 2024 3.440 3.490 3.410 3.430 9,666 +0.00(+0.00%)
Sep 26, 2024 3.430 3.430 3.341 3.430 5,768 +0.02(+0.59%)
Sep 25, 2024 3.410 3.420 3.380 3.410 14,186 -0.01(-0.29%)
Sep 24, 2024 3.400 3.435 3.380 3.420 9,796 +0.04(+1.18%)
Sep 23, 2024 3.490 3.490 3.360 3.380 8,541 -0.07(-2.03%)
Sep 20, 2024 3.340 3.640 3.302 3.450 91,281 +0.11(+3.29%)
Sep 19, 2024 3.330 3.390 3.250 3.340 33,801 +0.07(+2.14%)
Sep 18, 2024 3.340 3.360 3.270 3.270 25,587 -0.08(-2.39%)
Sep 17, 2024 3.310 3.390 3.290 3.350 8,886 +0.08(+2.45%)
Sep 16, 2024 3.360 3.360 3.230 3.270 25,526 -0.04(-1.21%)
Sep 13, 2024 3.449 3.449 3.280 3.310 20,636 -0.06(-1.78%)
Sep 12, 2024 3.390 3.420 3.310 3.370 8,399 -0.08(-2.32%)
Sep 11, 2024 3.410 3.450 3.376 3.450 14,532 +0.04(+1.17%)
Sep 10, 2024 3.340 3.430 3.230 3.410 43,723 +0.01(+0.29%)
Sep 09, 2024 3.430 3.500 3.330 3.400 112,329 -0.04(-1.16%)
Sep 06, 2024 3.530 3.530 3.410 3.440 35,505 -0.02(-0.58%)
Sep 05, 2024 3.450 3.554 3.450 3.460 42,374 +0.01(+0.29%)
Sep 04, 2024 3.505 3.505 3.450 3.450 17,182 -0.05(-1.43%)
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.