UK markets closed

Intevac, Inc. (IVAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.00+0.04 (+0.67%)
At close: 01:00PM EST
5.70 -0.30 (-5.00%)
After hours: 02:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20225.956.015.946.006.003,500
23 Nov 20226.026.025.935.965.9615,900
22 Nov 20225.926.105.865.985.9872,600
21 Nov 20225.695.855.665.785.7846,600
18 Nov 20225.515.715.365.705.7066,300
17 Nov 20225.365.585.325.565.5645,700
16 Nov 20225.405.495.375.395.3943,500
15 Nov 20225.335.425.325.365.3627,000
14 Nov 20225.225.395.215.355.3573,600
11 Nov 20225.255.355.225.275.27209,800
10 Nov 20225.155.305.155.235.23170,000
09 Nov 20225.155.255.155.185.1818,800
08 Nov 20225.255.305.195.225.22116,600
07 Nov 20225.275.295.155.265.26120,800
04 Nov 20225.105.305.095.125.1270,000
03 Nov 20224.555.394.555.125.12115,300
02 Nov 20224.364.464.364.384.3816,000
01 Nov 20224.474.484.394.414.4123,000
31 Oct 20224.534.534.454.474.4730,500
28 Oct 20224.544.564.504.504.504,100
27 Oct 20224.584.634.554.574.5717,100
26 Oct 20224.504.564.484.494.4922,900
25 Oct 20224.504.604.504.574.5721,000
24 Oct 20224.434.634.434.524.5223,100
21 Oct 20224.414.554.334.514.5129,900
20 Oct 20224.394.404.394.404.4013,500
19 Oct 20224.404.434.304.304.3015,500
18 Oct 20224.534.534.404.404.4025,900
17 Oct 20224.364.444.324.374.3710,300
14 Oct 20224.404.424.304.364.3615,100
13 Oct 20224.294.414.294.414.417,400
12 Oct 20224.344.384.334.364.369,700
11 Oct 20224.324.474.304.374.3730,700
10 Oct 20224.624.624.364.404.4020,600
07 Oct 20224.634.644.614.624.6216,700
06 Oct 20224.684.704.644.674.6710,400
05 Oct 20224.644.664.634.634.6321,800
04 Oct 20224.674.714.654.654.6517,800
03 Oct 20224.534.724.534.654.652,500
30 Sept 20224.614.724.524.654.6528,500
29 Sept 20224.504.624.484.604.6017,800
28 Sept 20224.454.604.454.574.5723,700
27 Sept 20224.494.564.324.444.4435,500
26 Sept 20224.644.674.514.544.5427,300
23 Sept 20224.624.704.624.674.6713,000
22 Sept 20224.644.704.624.684.6811,100
21 Sept 20224.684.764.634.674.6711,700
20 Sept 20224.764.764.614.664.6615,700
19 Sept 20224.694.774.674.754.759,400
16 Sept 20224.774.824.714.824.8223,100
15 Sept 20224.804.834.734.824.8213,800
14 Sept 20225.005.084.764.764.7617,400
13 Sept 20224.755.104.754.964.9632,200
12 Sept 20224.794.884.734.804.8011,300
09 Sept 20224.764.864.714.774.7717,600
08 Sept 20224.814.814.764.784.786,000
07 Sept 20224.834.904.764.834.8331,600
06 Sept 20224.804.894.754.804.8023,500
02 Sept 20225.105.104.804.824.8214,400
01 Sept 20224.985.164.795.125.1222,600
31 Aug 20224.954.994.854.994.9930,800
30 Aug 20225.055.054.814.984.989,600
29 Aug 20224.925.064.915.055.0516,400
26 Aug 20225.035.104.925.055.0528,200
25 Aug 20224.995.104.995.065.0614,200
24 Aug 20225.015.054.975.035.0311,100
23 Aug 20224.925.014.905.005.0012,900
22 Aug 20224.905.104.905.015.01125,400
19 Aug 20224.904.974.804.874.8737,800
18 Aug 20224.804.934.804.884.886,200
17 Aug 20224.814.924.814.904.9012,400
16 Aug 20224.864.974.824.884.8817,600
15 Aug 20224.824.924.804.904.9020,300
12 Aug 20224.714.934.714.894.8930,200
11 Aug 20224.934.964.834.874.8722,500
10 Aug 20224.894.984.774.884.8835,000
09 Aug 20224.784.924.784.824.8220,700
08 Aug 20224.824.904.734.904.9051,300
05 Aug 20224.854.864.754.804.8015,700
04 Aug 20224.924.924.814.824.825,800
03 Aug 20224.825.054.764.834.8331,700
02 Aug 20224.764.814.744.794.796,900
01 Aug 20224.764.814.714.774.7721,500
29 Jul 20224.874.954.774.824.829,000
28 Jul 20224.894.904.854.874.8717,200
27 Jul 20224.964.984.814.904.909,100
26 Jul 20224.915.024.814.964.9654,500
25 Jul 20224.944.984.874.874.8735,800
22 Jul 20225.045.044.985.005.0091,500
21 Jul 20225.025.104.995.035.0348,600
20 Jul 20225.025.075.005.005.0044,300
19 Jul 20224.885.034.885.005.0018,100
18 Jul 20225.075.094.975.045.0471,800
15 Jul 20224.925.194.785.075.0723,600
14 Jul 20224.724.914.724.824.8217,300
13 Jul 20224.694.794.694.724.7262,100
12 Jul 20224.744.934.724.724.7217,000
11 Jul 20224.714.754.684.754.7516,600
08 Jul 20224.704.704.694.694.69600
07 Jul 20224.804.924.744.774.7748,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...