IVAC

Intevac Historical Data

IVAC Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 4.82 4.98 4.76 0
Nov 26 2021 4.81 -0.07 -1.43% 4.82 4.98 4.76 28,796
Nov 25 2021 4.88 0.00 +0.00% 4.82 4.88 4.82 0
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 0.00 +0.00% 5.16 5.16 4.98 0
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
Nov 05 2021 5.15 0.00 +0.00% 5.16 5.16 5.00 0
Nov 05 2021 5.15 -0.02 -0.39% 5.16 5.16 5.00 39,773
Nov 04 2021 5.17 -0.13 -2.45% 5.25 5.25 5.02 55,459
Nov 03 2021 5.30 0.08 1.53% 5.21 5.30 5.031 27,595
Nov 02 2021 5.22 0.30 6.1% 4.87 5.33 4.76 68,775
Nov 01 2021 4.92 0.25 5.35% 4.80 4.95 4.80 82,998
Oct 29 2021 4.67 -0.05 -1.06% 4.72 4.82 4.64 64,440
Oct 28 2021 4.72 0.07 1.51% 4.69 4.84 4.62 34,306
Oct 27 2021 4.65 0.00 0.0% 4.61 4.71 4.59 34,878
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
Sep 24 2021 4.91 -0.02 -0.41% 4.93 4.99 4.77 20,711
Sep 23 2021 4.93 0.22 4.67% 4.78 4.99 4.7037 32,835
Sep 22 2021 4.71 0.01 0.21% 4.75 4.83 4.71 18,332
Sep 21 2021 4.70 -0.09 -1.88% 4.84 4.84 4.70 30,151
Sep 20 2021 4.79 -0.04 -0.83% 4.75 4.80 4.62 38,387
Sep 17 2021 4.83 0.02 0.42% 4.80 4.85 4.77 72,096
Sep 16 2021 4.81 -0.19 -3.8% 4.98 5.00 4.79 101,496
Sep 15 2021 5.00 0.07 1.42% 4.91 5.00 4.89 23,546
Sep 14 2021 4.93 -0.11 -2.18% 5.09 5.09 4.87 46,568
Sep 13 2021 5.04 0.05 1.0% 4.98 5.07 4.95 26,513
Sep 10 2021 4.99 -0.03 -0.6% 5.00 5.0428 4.94 19,968
Sep 09 2021 5.02 0.09 1.83% 4.93 5.02 4.8101 31,350
Sep 08 2021 4.93 -0.32 -6.1% 5.21 5.24 4.91 60,852
Sep 07 2021 5.25 -0.04 -0.76% 5.28 5.30 5.06 47,439


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.