IVAC

Intevac, Inc. Historical Stock Prices

$5.02
*  
0.04
0.8%
Get IVAC Alerts
*Delayed - data as of May 4, 2015 11:28 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:28  5.04  5.19  5.02  5.02 29,111
05/01/2015 4.85 5.08 4.78 4.98 116,576
04/30/2015 5.08 5.09 4.8148 4.84 204,736
04/29/2015 5.21 5.29 5.13 5.13 111,901
04/28/2015 5.19 5.32 5.16 5.24 68,007
04/27/2015 5.19 5.26 5.11 5.17 111,368
04/24/2015 5.23 5.36 5.18 5.2 48,570
04/23/2015 5.24 5.355 5.13 5.21 75,766
04/22/2015 5.25 5.32 5.2001 5.24 115,762
04/21/2015 5.27 5.4399 5.25 5.26 51,566
04/20/2015 5.35 5.38 5.25 5.27 85,018
04/17/2015 5.31 5.36 5.16 5.25 74,498
04/16/2015 5.38 5.53 5.31 5.35 74,340
04/15/2015 5.37 5.5 5.22 5.37 81,515
04/14/2015 5.45 5.51 5.22 5.32 124,742
04/13/2015 5.78 5.8 5.3948 5.45 88,457
04/10/2015 5.86 5.99 5.77 5.78 50,066
04/09/2015 6.06 6.09 5.83 5.88 60,144
04/08/2015 6 6.18 6 6.05 23,859
04/07/2015 6.14 6.26 6 6 71,180
04/06/2015 6.1 6.285 6.1 6.14 32,084
04/02/2015 6.13 6.3406 6.1 6.13 38,071
04/01/2015 6.08 6.18 6.01 6.16 43,822
03/31/2015 6.19 6.25 6.1 6.14 38,102
03/30/2015 6.19 6.3 6.18 6.25 53,356
03/27/2015 6.34 6.38 6.12 6.18 39,160
03/26/2015 6.31 6.4 6.22 6.36 41,931
03/25/2015 6.58 6.6 6.28 6.31 38,431
03/24/2015 6.43 6.6 6.43 6.56 32,767
03/23/2015 6.56 6.65 6.425 6.46 57,428
03/20/2015 6.56 6.6 6.45 6.56 73,665
03/19/2015 6.5 6.6 6.5 6.55 55,014
03/18/2015 6.52 6.65 6.52 6.55 38,018
03/17/2015 6.58 6.7 6.54 6.56 29,376
03/16/2015 6.73 6.79 6.61 6.62 27,051
03/13/2015 6.66 6.75 6.66 6.74 23,972
03/12/2015 6.65 6.8 6.62 6.7 56,577
03/11/2015 6.67 6.76 6.58 6.64 39,997
03/10/2015 6.58 6.77 6.58 6.67 24,021
03/09/2015 6.61 6.85 6.61 6.73 30,927
03/06/2015 6.72 6.96 6.59 6.6 71,936
03/05/2015 6.82 6.88 6.78 6.8 51,080
03/04/2015 6.99 7.05 6.79 6.8 31,714
03/03/2015 6.93 7.03 6.87 6.99 20,509
03/02/2015 6.88 7.04 6.88 6.96 20,531
02/27/2015 6.93 7.01 6.84 6.86 35,610
02/26/2015 6.9 7.05 6.89 6.92 29,027
02/25/2015 6.9 6.99 6.86 6.88 38,561
02/24/2015 6.94 7.08 6.9 6.9 40,265
02/23/2015 6.99 6.99 6.83 6.96 56,609
02/20/2015 7.16 7.22 7 7 30,861
02/19/2015 7.14 7.45 7.07 7.14 64,971
02/18/2015 7.17 7.21 7.09 7.18 26,728
02/17/2015 7.09 7.4 7.01 7.14 88,788
02/13/2015 6.93 7.08 6.835 7.04 44,609
02/12/2015 6.93 7 6.9 6.97 43,857
02/11/2015 6.88 6.91 6.83 6.9 38,139
02/10/2015 6.71 6.94 6.59 6.88 61,703
02/09/2015 6.81 6.95 6.59 6.64 41,359
02/06/2015 6.78 6.95 6.1064 6.85 65,374
02/05/2015 6.2 6.82 5.59 6.78 60,077
02/04/2015 6.9 6.9 6.69 6.89 64,009
02/03/2015 6.67 7.01 6.67 6.92 44,488
02/02/2015 6.46 6.82 6.354 6.67 86,162
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?