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

Intevac, Inc. - Common Stock (NQ:IVAC)

3.995 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2025 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 (%)
Mar 28, 2025 3.995 0 -0.00(-0.12%)
Mar 27, 2025 3.990 4.000 3.990 4.000 348,318 +0.01(+0.25%)
Mar 26, 2025 3.990 4.000 3.990 3.990 252,536 +0.00(+0.00%)
Mar 25, 2025 3.990 4.000 3.980 3.990 280,980 +0.00(+0.00%)
Mar 24, 2025 3.990 4.000 3.985 3.990 354,978 +0.01(+0.30%)
Mar 21, 2025 3.978 3.988 3.978 3.978 345,601 -0.01(-0.25%)
Mar 20, 2025 3.978 3.988 3.978 3.988 15,234 +0.01(+0.25%)
Mar 19, 2025 3.978 3.988 3.978 3.978 121,121 -0.01(-0.25%)
Mar 18, 2025 3.978 3.988 3.978 3.988 274,344 +0.00(+0.12%)
Mar 17, 2025 3.978 3.988 3.978 3.983 155,651 +0.00(+0.12%)
Mar 14, 2025 3.978 3.988 3.968 3.978 453,971 +0.00(+0.00%)
Mar 13, 2025 3.978 3.988 3.968 3.978 142,491 +0.00(+0.00%)
Mar 12, 2025 3.968 3.988 3.968 3.978 309,226 +0.00(+0.00%)
Mar 11, 2025 3.968 3.978 3.958 3.978 375,903 +0.01(+0.25%)
Mar 10, 2025 3.968 3.978 3.963 3.968 266,581 +0.00(+0.12%)
Mar 07, 2025 3.968 3.973 3.958 3.963 555,945 -0.01(-0.37%)
Mar 06, 2025 3.978 3.978 3.958 3.978 695,536 +0.00(+0.00%)
Mar 05, 2025 3.958 3.978 3.958 3.978 214,416 +0.01(+0.25%)
Mar 04, 2025 3.958 3.968 3.943 3.968 642,001 +0.01(+0.25%)
Mar 03, 2025 3.978 3.988 3.948 3.958 247,123 -0.01(-0.25%)
Feb 28, 2025 3.978 3.978 3.958 3.968 327,378 +0.01(+0.25%)
Feb 27, 2025 3.949 3.958 3.939 3.958 884,817 +0.00(+0.00%)
Feb 26, 2025 3.939 3.958 3.939 3.958 996,332 +0.02(+0.50%)
Feb 25, 2025 3.939 3.949 3.939 3.939 646,404 +0.01(+0.25%)
Feb 24, 2025 3.939 3.949 3.929 3.929 1,423,106 -0.01(-0.25%)
Feb 21, 2025 3.949 3.949 3.939 3.939 721,012 -0.01(-0.25%)
Feb 20, 2025 3.939 3.949 3.939 3.949 418,709 +0.00(+0.00%)
Feb 19, 2025 3.949 3.949 3.939 3.949 720,196 +0.01(+0.25%)
Feb 18, 2025 3.939 3.949 3.929 3.939 2,094,148 +0.00(+0.00%)
Feb 14, 2025 3.939 3.958 3.939 3.939 868,898 +0.01(+0.25%)
Feb 13, 2025 3.939 3.958 3.929 3.929 5,828,645 +0.63(+19.23%)
Feb 12, 2025 3.344 3.344 3.266 3.295 17,727 -0.09(-2.59%)
Feb 11, 2025 3.403 3.427 3.266 3.383 40,441 +0.00(+0.00%)
Feb 10, 2025 3.344 3.412 3.276 3.383 26,853 +0.07(+2.06%)
Feb 07, 2025 3.380 3.380 3.295 3.315 29,151 -0.06(-1.73%)
Feb 06, 2025 3.373 3.442 3.305 3.373 16,368 -0.03(-0.86%)
Feb 05, 2025 3.247 3.412 3.247 3.403 56,427 +0.15(+4.49%)
Feb 04, 2025 3.325 3.325 3.217 3.256 47,613 -0.09(-2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.