IVAC

Intevac Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Intevac Inc IVAC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -1.06% 4.65 18:09:30
Open Price Low Price High Price Close Price Prev Close
4.71 4.68 4.78 4.65 4.70
more quote information »

IVAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.504.844.194.30136,4200.153.33%
1 Month5.115.2084.194.5662,908-0.46-9.0%
3 Months5.095.334.194.7250,136-0.44-8.64%
6 Months6.257.164.195.96102,423-1.60-25.6%
1 Year6.378.45874.196.54137,745-1.72-27.0%
3 Years4.568.45873.176.0290,1000.091.97%
5 Years6.4514.153.177.18117,322-1.80-27.91%

IVAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 4.65 -0.05 -1.06% 4.71 4.78 4.65 13,314
Dec 06 2021 4.70 0.10 2.17% 4.66 4.79 4.50 10,204
Dec 03 2021 4.60 -0.18 -3.77% 4.84 4.84 4.50 27,608
Dec 02 2021 4.78 0.50 11.68% 4.34 4.82 4.31 48,748
Dec 01 2021 4.28 0.05 1.18% 4.25 4.53 4.20 161,737
Nov 30 2021 4.23 -0.37 -8.04% 4.50 4.60 4.19 433,804
Nov 29 2021 4.60 -0.21 -4.37% 4.83 4.97 4.56 143,932
Nov 26 2021 4.81 -0.07 -1.43% 4.82 4.98 4.76 28,796
Nov 24 2021 4.88 0.00 0.0% 4.82 4.88 4.82 13,779
Nov 23 2021 4.88 0.07 1.46% 4.81 4.93 4.81 10,404
Nov 22 2021 4.81 -0.11 -2.24% 4.98 5.07 4.81 32,754
Nov 19 2021 4.92 -0.07 -1.4% 5.00 5.00 4.90 22,059
Nov 18 2021 4.99 -0.09 -1.77% 5.08 5.12 4.91 55,040
Nov 17 2021 5.08 -0.09 -1.74% 5.16 5.16 4.98 29,852
Nov 16 2021 5.17 0.02 0.39% 5.19 5.208 4.86 49,215
Nov 15 2021 5.15 0.00 0.0% 5.18 5.18 5.05 43,871
Nov 12 2021 5.15 0.08 1.58% 5.10 5.18 5.05 24,258
Nov 11 2021 5.07 -0.04 -0.78% 5.14 5.19 5.02 26,612
Nov 10 2021 5.11 0.07 1.39% 5.00 5.16 4.94 18,053
Nov 09 2021 5.04 -0.10 -1.95% 5.11 5.11 4.96 14,525
Nov 08 2021 5.14 -0.01 -0.19% 5.18 5.18 5.11 13,647
See More Historical Prices »


Your Recent History
NASDAQ
IVAC
Intevac
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.