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

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

3.450 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EST, Jan 3, 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 (%)
Jan 02, 2025 3.370 3.460 3.360 3.450 18,554 +0.05(+1.47%)
Dec 31, 2024 3.400 0 -0.04(-1.16%)
Dec 30, 2024 3.540 3.540 3.410 3.440 52,077 -0.07(-1.99%)
Dec 27, 2024 3.330 3.550 3.280 3.510 231,590 +0.18(+5.41%)
Dec 26, 2024 3.300 3.340 3.280 3.330 42,791 +0.04(+1.22%)
Dec 24, 2024 3.300 3.310 3.270 3.290 25,225 -0.01(-0.30%)
Dec 23, 2024 3.250 3.300 3.220 3.300 58,341 +0.04(+1.23%)
Dec 20, 2024 3.210 3.290 3.210 3.260 154,291 +0.00(+0.15%)
Dec 19, 2024 3.320 3.320 3.220 3.255 123,961 -0.06(-1.66%)
Dec 18, 2024 3.400 3.500 3.280 3.310 156,082 -0.09(-2.65%)
Dec 17, 2024 3.400 3.400 3.330 3.400 112,507 +0.00(+0.00%)
Dec 16, 2024 3.420 3.560 3.370 3.400 151,731 -0.05(-1.45%)
Dec 13, 2024 3.450 3.512 3.360 3.450 157,163 -0.02(-0.58%)
Dec 12, 2024 3.180 3.770 3.180 3.470 1,344,069 +0.64(+22.61%)
Dec 11, 2024 2.790 2.900 2.740 2.830 67,541 +0.08(+2.91%)
Dec 10, 2024 2.810 2.840 2.750 2.750 34,597 -0.04(-1.43%)
Dec 09, 2024 2.790 2.960 2.790 2.790 87,281 -0.01(-0.36%)
Dec 06, 2024 2.730 2.830 2.700 2.800 82,247 +0.07(+2.56%)
Dec 05, 2024 2.700 2.790 2.700 2.730 128,863 -0.01(-0.36%)
Dec 04, 2024 2.690 2.785 2.670 2.740 92,957 +0.08(+3.01%)
Dec 03, 2024 2.660 2.780 2.650 2.660 74,780 -0.05(-1.85%)
Dec 02, 2024 2.790 2.890 2.710 2.710 218,619 -0.08(-2.87%)
Nov 29, 2024 2.740 2.850 2.740 2.790 38,932 +0.08(+2.95%)
Nov 27, 2024 2.650 2.720 2.640 2.710 16,134 +0.04(+1.50%)
Nov 26, 2024 2.680 2.680 2.620 2.670 21,716 -0.03(-1.11%)
Nov 25, 2024 2.650 2.750 2.650 2.700 221,640 +0.02(+0.75%)
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%)
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.