IVAC

Intevac, Inc. Historical Stock Prices

$6.43
*  
0.02
0.31%
Get IVAC Alerts
*Delayed - data as of Jul. 30, 2014 13:13 ET  -  Find a broker to begin trading IVAC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IVAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
13:13  6.43  6.52  6.30  6.43 97,651
07/29/2014 6.64 7.15 6.3 6.41 312,027
07/28/2014 6.82 6.82 6.25 6.66 370,334
07/25/2014 7.13 7.28 7.06 7.11 83,935
07/24/2014 7.17 7.29 7.16 7.24 72,916
07/23/2014 7.33 7.33 7.12 7.15 114,486
07/22/2014 7.26 7.3 7.24 7.28 54,155
07/21/2014 7.33 7.39 7.21 7.23 41,396
07/18/2014 7.16 7.38 7.16 7.35 80,958
07/17/2014 7.23 7.28 7.17 7.2 98,839
07/16/2014 7.28 7.3 7.22 7.24 47,120
07/15/2014 7.5 7.5 7.19 7.23 42,207
07/14/2014 7.49 7.63 7.36 7.48 63,918
07/11/2014 7.05 7.35 7.05 7.34 72,731
07/10/2014 6.98 7.15 6.98 7.08 191,246
07/09/2014 7.32 7.39 6.98 7.15 275,225
07/08/2014 7.5 7.64 7.2 7.27 625,357
07/07/2014 7.92 8.14 7.47 7.5 192,302
07/03/2014 8.03 8.04 7.8 7.96 95,675
07/02/2014 8.16 8.26 7.94 8.11 65,047
07/01/2014 8.07 8.31 7.868 8.17 120,210
06/30/2014 8.17 8.285 7.75 8.01 220,778
06/27/2014 8.33 8.8 8.1 8.15 2,727,651
06/26/2014 8.39 8.57 8.14 8.39 169,043
06/25/2014 8.35 8.61 8.23 8.42 104,467
06/24/2014 8.17 8.53 8.08 8.41 104,380
06/23/2014 8.16 8.47 8.05 8.21 111,697
06/20/2014 7.78 8.27 7.74 8.2 164,958
06/19/2014 7.85 7.99 7.68 7.8 66,044
06/18/2014 7.8 8.01 7.66 7.86 58,547
06/17/2014 7.59 7.9 7.59 7.76 69,154
06/16/2014 7.85 7.96 7.54 7.58 54,729
06/13/2014 7.59 7.9 7.5 7.85 36,526
06/12/2014 7.62 7.62 7.336 7.58 40,437
06/11/2014 7.48 7.74 7.48 7.6 36,729
06/10/2014 7.56 7.58 7.43 7.52 27,528
06/09/2014 7.54 7.74 7.41 7.54 39,434
06/06/2014 8.08 8.18 7.45 7.51 54,691
06/05/2014 7.9 8.07 7.77 8.04 65,674
06/04/2014 7.36 8.068 7.36 7.92 42,333
06/03/2014 7.22 7.47 7.062 7.41 69,838
06/02/2014 7.45 7.45 7.2 7.23 69,773
05/30/2014 7.33 7.6 7.17 7.37 133,736
05/29/2014 7.56 7.57 7.28 7.37 40,456
05/28/2014 7.71 7.75 7.41 7.56 60,081
05/27/2014 7.51 7.88 7.44 7.69 197,458
05/23/2014 7.32 7.49 6.95 7.45 49,133
05/22/2014 7.24 7.35 7.12 7.29 71,759
05/21/2014 7.27 7.28 7.04 7.15 75,335
05/20/2014 7.55 7.55 7.14 7.22 61,264
05/19/2014 7.06 7.66 7.06 7.59 43,291
05/16/2014 7.06 7.22 6.96 7.17 48,128
05/15/2014 6.9 7.13 6.84 7.09 24,058
05/14/2014 7.03 7.44 6.9396 6.99 48,051
05/13/2014 6.81 7.02 6.65 6.97 74,804
05/12/2014 6.93 7.01 6.7 6.83 121,217
05/09/2014 6.89 6.98 6.63 6.82 72,553
05/08/2014 7.51 7.83 6.72 6.77 109,842
05/07/2014 7.63 7.93 7.4 7.56 38,991
05/06/2014 8 8.03 7.63 7.65 21,807
05/05/2014 7.91 8.08 7.81 8.02 30,893
05/02/2014 7.84 8.036 7.79 7.98 37,230
05/01/2014 8.07 8.14 7.84 7.87 33,797
04/30/2014 7.84 8.085 7.7206 8.05 84,427
04/29/2014 8.34 8.395 7.67 7.87 92,913
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?