1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Intevac Inc (IVAC)
  7. Historical

IVAC

Intevac Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Intevac Inc IVAC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.65% 4.62 13:19:08
Open Price Low Price High Price Close Price Prev Close
4.61 4.59 4.70 4.65
more quote information »

IVAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.744.964.594.7548,863-0.12-2.53%
1 Month4.814.994.574.7444,705-0.19-3.95%
3 Months5.525.524.574.9549,858-0.90-16.3%
6 Months7.087.16664.576.14127,748-2.46-34.75%
1 Year5.328.45874.576.58138,844-0.70-13.16%
3 Years4.408.45873.176.0390,0990.225.0%
5 Years5.7514.153.177.20117,290-1.13-19.65%

IVAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 4.65 -0.15 -3.13% 4.78 4.80 4.61 73,155
Oct 25 2021 4.80 0.07 1.48% 4.71 4.82 4.64 93,682
Oct 22 2021 4.73 -0.16 -3.27% 4.86 4.86 4.68 37,863
Oct 21 2021 4.89 0.08 1.66% 4.77 4.96 4.72 14,386
Oct 20 2021 4.81 0.07 1.48% 4.74 4.85 4.74 25,227
Oct 19 2021 4.74 -0.02 -0.42% 4.80 4.80 4.69 94,590
Oct 18 2021 4.76 0.03 0.63% 4.71 4.7668 4.70 45,279
Oct 15 2021 4.73 -0.07 -1.46% 4.90 4.99 4.69 63,619
Oct 14 2021 4.80 0.07 1.48% 4.81 4.86 4.7006 21,927
Oct 13 2021 4.73 -0.05 -1.05% 4.73 4.80 4.68 16,856
Oct 12 2021 4.78 0.09 1.92% 4.66 4.80 4.62 66,415
Oct 11 2021 4.69 -0.01 -0.21% 4.72 4.78 4.64 44,854
Oct 08 2021 4.70 -0.03 -0.63% 4.77 4.78 4.66 23,373
Oct 07 2021 4.73 0.03 0.64% 4.79 4.8007 4.6801 28,106
Oct 06 2021 4.70 -0.04 -0.84% 4.70 4.78 4.57 40,176
Oct 05 2021 4.74 0.08 1.72% 4.69 4.75 4.61 45,750
Oct 04 2021 4.66 -0.09 -1.89% 4.73 4.73 4.63 42,218
Oct 01 2021 4.75 -0.03 -0.63% 4.82 4.855 4.73 33,907
Sep 30 2021 4.78 0.00 0.0% 4.79 4.92 4.75 25,974
Sep 29 2021 4.78 -0.02 -0.42% 4.81 4.92 4.71 56,744
Sep 28 2021 4.80 -0.09 -1.84% 4.84 4.87 4.58 38,859
Sep 27 2021 4.89 -0.02 -0.41% 4.91 4.97 4.87 23,799
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.