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

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

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 13, 2025 4.030 4.040 4.020 4.030 140,653 +0.00(+0.00%)
Mar 12, 2025 4.020 4.040 4.020 4.030 305,236 +0.00(+0.00%)
Mar 11, 2025 4.020 4.030 4.010 4.030 371,053 +0.01(+0.25%)
Mar 10, 2025 4.020 4.030 4.015 4.020 263,142 +0.00(+0.12%)
Mar 07, 2025 4.020 4.025 4.010 4.015 548,772 -0.02(-0.37%)
Mar 06, 2025 4.030 4.030 4.010 4.030 686,562 +0.00(+0.00%)
Mar 05, 2025 4.010 4.030 4.010 4.030 211,650 +0.01(+0.25%)
Mar 04, 2025 4.010 4.020 3.995 4.020 633,718 +0.01(+0.25%)
Mar 03, 2025 4.030 4.040 4.000 4.010 243,935 -0.01(-0.25%)
Feb 28, 2025 4.030 4.030 4.010 4.020 323,154 -0.04(-0.99%)
Feb 27, 2025 4.050 4.060 4.040 4.060 862,644 +0.00(+0.00%)
Feb 26, 2025 4.040 4.060 4.040 4.060 971,365 +0.02(+0.50%)
Feb 25, 2025 4.040 4.050 4.040 4.040 630,206 +0.01(+0.25%)
Feb 24, 2025 4.040 4.050 4.030 4.030 1,387,444 -0.01(-0.25%)
Feb 21, 2025 4.050 4.050 4.040 4.040 702,944 -0.01(-0.25%)
Feb 20, 2025 4.040 4.050 4.040 4.050 408,217 +0.00(+0.00%)
Feb 19, 2025 4.050 4.050 4.040 4.050 702,149 +0.01(+0.25%)
Feb 18, 2025 4.040 4.050 4.030 4.040 2,041,670 +0.00(+0.00%)
Feb 14, 2025 4.040 4.060 4.040 4.040 847,124 +0.01(+0.25%)
Feb 13, 2025 4.040 4.060 4.030 4.030 5,682,582 +0.65(+19.23%)
Feb 12, 2025 3.430 3.430 3.350 3.380 17,283 -0.09(-2.59%)
Feb 11, 2025 3.490 3.515 3.350 3.470 39,428 +0.00(+0.00%)
Feb 10, 2025 3.430 3.500 3.360 3.470 26,181 +0.07(+2.06%)
Feb 07, 2025 3.467 3.467 3.380 3.400 28,421 -0.06(-1.73%)
Feb 06, 2025 3.460 3.530 3.390 3.460 15,958 -0.03(-0.86%)
Feb 05, 2025 3.330 3.500 3.330 3.490 55,013 +0.15(+4.49%)
Feb 04, 2025 3.410 3.410 3.300 3.340 46,420 -0.09(-2.62%)
Feb 03, 2025 3.390 3.480 3.380 3.430 110,444 -0.09(-2.56%)
Jan 31, 2025 3.520 3.520 3.470 3.520 36,716 +0.05(+1.44%)
Jan 30, 2025 3.550 3.575 3.470 3.470 25,587 -0.03(-0.86%)
Jan 29, 2025 3.510 3.520 3.490 3.500 63,311 -0.01(-0.28%)
Jan 28, 2025 3.500 3.510 3.490 3.510 20,544 +0.01(+0.29%)
Jan 27, 2025 3.480 3.520 3.460 3.500 86,949 +0.02(+0.57%)
Jan 24, 2025 3.450 3.480 3.447 3.480 16,699 +0.04(+1.16%)
Jan 23, 2025 3.390 3.490 3.370 3.440 62,629 +0.05(+1.47%)
Jan 22, 2025 3.500 3.500 3.380 3.390 73,299 -0.04(-1.17%)
Jan 21, 2025 3.470 3.510 3.430 3.430 25,954 -0.06(-1.72%)
Jan 17, 2025 3.530 3.530 3.490 3.490 11,351 -0.05(-1.41%)
Jan 16, 2025 3.470 3.540 3.470 3.540 20,846 +0.03(+0.85%)
Jan 15, 2025 3.460 3.550 3.420 3.510 47,011 +0.06(+1.74%)
Jan 14, 2025 3.500 3.500 3.410 3.450 30,728 -0.05(-1.43%)
Jan 13, 2025 3.510 3.580 3.470 3.500 28,731 -0.03(-0.85%)
Jan 10, 2025 3.510 3.550 3.510 3.530 14,873 -0.04(-1.12%)
Jan 08, 2025 3.610 3.610 3.540 3.570 43,223 -0.06(-1.65%)
Jan 07, 2025 3.480 3.700 3.450 3.630 101,548 +0.15(+4.31%)
Jan 06, 2025 3.530 3.540 3.460 3.480 12,748 -0.03(-0.85%)
Jan 03, 2025 3.440 3.530 3.400 3.510 44,998 +0.06(+1.74%)
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.