U.S. Markets closed

Intevac, Inc. (IVAC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.35-0.30 (-2.58%)
At close: 4:00PM EDT

11.35 -0.00 (-0.02%)
After hours: 4:33PM EDT

People also watch
HTCHUCTTJAKKICFIHSII
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201711.7011.7011.2011.3511.35131,962
Jul 20, 201711.9512.0011.6011.6511.6581,000
Jul 19, 201711.5511.9511.5511.9011.90103,800
Jul 18, 201711.5011.6011.4511.5511.55114,400
Jul 17, 201711.8012.0011.6011.6011.6085,900
Jul 14, 201711.8011.9511.6011.8511.85101,900
Jul 13, 201712.0512.1011.7011.8511.85115,900
Jul 12, 201711.8012.2011.7512.2012.20148,400
Jul 11, 201711.7512.1011.6811.7511.75152,400
Jul 10, 201711.1511.7511.0011.6511.65214,100
Jul 07, 201710.9011.4010.7511.3011.30102,300
Jul 06, 201711.1011.3010.9211.0011.00331,800
Jul 05, 201711.1011.4511.0011.2511.25139,600
Jul 03, 201711.1011.1510.9011.1511.1593,600
Jun 30, 201711.1511.3011.0511.1011.10116,600
Jun 29, 201711.3011.3010.6511.2011.20317,800
Jun 28, 201711.5511.8011.2011.3511.35187,700
Jun 27, 201712.0012.0011.4811.5511.55141,000
Jun 26, 201712.0012.2511.8512.0012.00243,500
Jun 23, 201711.9512.1011.6012.0012.002,202,500
Jun 22, 201711.6511.9511.4511.8511.85260,100
Jun 21, 201712.0512.1511.6511.7511.75449,700
Jun 20, 201711.8012.2011.7512.1012.10222,400
Jun 19, 201711.9011.9811.7011.7511.75223,000
Jun 16, 201712.1012.1011.7011.8511.85112,800
Jun 15, 201711.7012.2011.6012.0012.00184,800
Jun 14, 201712.5012.7011.5611.8011.80358,900
Jun 13, 201712.4012.8512.3012.5012.50207,000
Jun 12, 201713.5513.5512.2512.5012.50298,000
Jun 09, 201713.6514.0013.0513.2013.20273,600
Jun 08, 201713.2013.7012.9013.6513.65192,800
Jun 07, 201713.4013.4013.0513.1513.15175,300
Jun 06, 201713.6513.6513.3013.4013.40120,600
Jun 05, 201713.6013.8013.4513.7013.70143,100
Jun 02, 201713.8513.9013.4013.6013.60182,900
Jun 01, 201713.4013.8513.2513.7513.75207,600
May 31, 201713.2513.4512.9813.4013.40129,800
May 30, 201713.1513.9012.8513.2513.25347,400
May 26, 201713.3013.3013.0513.2013.2082,100
May 25, 201713.0013.2512.9013.2513.25119,000
May 24, 201713.1513.2512.9513.0513.05118,500
May 23, 201713.2013.3512.9613.1513.15158,900
May 22, 201712.7013.4012.7013.2013.20198,100
May 19, 201712.7013.0012.5512.7012.70201,300
May 18, 201713.0013.0012.1512.7512.75300,600
May 17, 201713.6513.6913.0013.1013.10149,700
May 16, 201713.5013.7013.3013.6513.65164,400
May 15, 201713.4513.6513.3013.4513.45189,700
May 12, 201713.5013.6513.1513.4513.45158,000
May 11, 201713.2013.5513.1013.4013.40201,700
May 10, 201713.5013.5013.0013.2013.20146,900
May 09, 201712.9513.5012.9513.5013.50200,200
May 08, 201713.1013.2012.8012.9512.95228,600
May 05, 201712.7012.9512.4012.9512.95173,100
May 04, 201712.9012.9212.5012.7012.70184,700
May 03, 201712.8013.0312.6012.8512.85161,400
May 02, 201713.1013.7512.5512.8012.80382,900
May 01, 201713.0013.1012.2012.8012.80605,400
Apr 28, 201713.0513.1512.6012.7512.75187,800
Apr 27, 201712.9013.0512.7013.0513.05291,400
Apr 26, 201713.0013.2512.8512.9012.90223,800
Apr 25, 201714.0014.0012.8513.0013.00580,800
Apr 24, 201713.1514.1513.1513.7013.70499,000
Apr 21, 201713.2513.3012.9513.0013.00109,900
Apr 20, 201713.0513.3013.0013.2513.25141,000
Apr 19, 201713.0513.4012.9513.0013.00148,500
Apr 18, 201712.7013.1012.6512.9512.95107,300
Apr 17, 201712.7012.7512.5012.7512.7593,400
Apr 13, 201713.2013.2012.6012.7012.70156,300
Apr 12, 201713.2013.2012.9513.1513.15113,800
Apr 11, 201713.1013.1812.9013.1013.10214,700
Apr 10, 201712.7513.2012.5012.9512.95393,600
Apr 07, 201712.2512.6012.0812.5512.55207,400
Apr 06, 201711.9012.3011.5512.2512.25164,700
Apr 05, 201712.1512.2011.7511.9011.90157,800
Apr 04, 201712.3512.3512.0012.1012.10101,600
Apr 03, 201712.5012.6012.2512.3512.35156,300
Mar 31, 201712.5512.6012.3012.5012.50110,700
Mar 30, 201712.4012.5812.2512.5012.50126,400
Mar 29, 201712.1512.4012.0512.3512.35143,500
Mar 28, 201711.9512.1511.8512.1012.10107,300
Mar 27, 201711.8512.1511.8511.9511.95128,100
Mar 24, 201711.7012.4011.7012.1012.10247,100
Mar 23, 201711.5011.8011.3011.7011.70160,800
Mar 22, 201711.6011.8711.2511.6011.60172,200
Mar 21, 201712.2012.4011.5511.7011.70173,100
Mar 20, 201711.4012.2311.1512.1512.15316,300
Mar 17, 201711.7011.8511.4011.4511.45232,300
Mar 16, 201711.6012.0011.2511.7011.70187,200
Mar 15, 201711.5511.6511.2011.5011.50185,900
Mar 14, 201711.3011.6010.9011.4011.40179,200
Mar 13, 201710.8011.9510.7511.1511.15492,100
Mar 10, 201710.7010.8510.4010.5010.50200,700
Mar 09, 201710.9510.9510.5010.5010.50168,700
Mar 08, 201711.1011.3010.8510.9510.95194,500
Mar 07, 201711.1011.5510.8510.9010.90398,700
Mar 06, 201711.0511.3610.9011.0011.00533,000
Mar 03, 201710.5010.5510.2510.5010.5078,400
Mar 02, 201710.6010.6010.4210.5010.5059,500
Mar 01, 201710.2010.6510.2010.6010.60145,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...