IVAC

Intevac, Inc. Historical Stock Prices

$4.87
*  
0.17
3.62%
Get IVAC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading IVAC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IVAC Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  4.68  4.895  4.68  4.87 33,382
08/28/2015 4.68 4.895 4.68 4.86 35,196
08/27/2015 4.67 4.78 4.585 4.7 93,091
08/26/2015 4.7 4.7 4.61 4.61 40,850
08/25/2015 4.89 4.89 4.62 4.63 40,277
08/24/2015 4.68 4.88 4.63 4.76 31,018
08/21/2015 4.86 4.96 4.66 4.89 28,687
08/20/2015 4.83 5 4.83 4.89 30,052
08/19/2015 4.97 5.19 4.81 4.88 31,294
08/18/2015 5.09 5.11 4.94 4.99 30,152
08/17/2015 5.13 5.17 5.06 5.1 10,986
08/14/2015 5.21 5.4 5.05 5.17 151,672
08/13/2015 5.32 5.4 5.16 5.25 33,472
08/12/2015 5.37 5.5 5.23 5.36 27,636
08/11/2015 5.41 5.47 5.3 5.39 48,439
08/10/2015 5.42 5.5 5.22 5.45 49,269
08/07/2015 5.36 5.43 5.23 5.43 130,977
08/06/2015 5.55 5.58 5.3314 5.49 30,733
08/05/2015 5.23 5.69 5.23 5.54 124,571
08/04/2015 4.93 5.27 4.866 5.19 64,627
08/03/2015 4.82 5.1 4.79 4.85 49,033
07/31/2015 4.96 4.99 4.79 4.87 17,706
07/30/2015 4.94 5 4.87 4.97 13,135
07/29/2015 4.81 5 4.78 4.87 146,891
07/28/2015 4.86 4.88 4.79 4.85 80,007
07/27/2015 4.8 4.84 4.7 4.82 34,818
07/24/2015 4.95 4.95 4.8 4.81 39,397
07/23/2015 4.83 4.91 4.81 4.82 39,827
07/22/2015 5.04 5.05 4.8 4.82 113,231
07/21/2015 5.05 5.18 5.04 5.08 180,348
07/20/2015 5.1 5.19 5.04 5.07 84,765
07/17/2015 5.38 5.45 4.98 5.11 127,624
07/16/2015 5.41 5.45 5.35 5.38 27,706
07/15/2015 5.43 5.615 5.35 5.4 146,730
07/14/2015 5.58 5.66 5.425 5.45 109,221
07/13/2015 5.69 5.7 5.54 5.56 48,769
07/10/2015 5.84 5.89 5.61 5.63 52,015
07/09/2015 5.93 6.03 5.85 5.88 46,781
07/08/2015 5.95 6.1299 5.85 5.87 199,217
07/07/2015 5.99 6.04 5.92 6.02 88,750
07/06/2015 5.95 6.06 5.85 6.02 97,467
07/02/2015 5.87 6 5.83 5.9 83,035
07/01/2015 5.94 6.12 5.7703 5.88 133,360
06/30/2015 6 6 5.74 5.85 83,477
06/29/2015 6 6.15 5.895 5.93 188,140
06/26/2015 5.72 6.06 5.61 6.01 3,124,002
06/25/2015 5.74 5.92 5.61 5.69 159,634
06/24/2015 5.76 5.835 5.66 5.7 133,187
06/23/2015 6 6.01 5.77 5.85 190,509
06/22/2015 5.52 6.05 5.49 6.03 179,474
06/19/2015 5.71 5.73 5.42 5.48 167,787
06/18/2015 5.78 5.99 5.67 5.71 112,267
06/17/2015 5.57 5.85 5.52 5.76 100,003
06/16/2015 5.21 5.57 5.19 5.53 143,499
06/15/2015 5.33 5.51 5.17 5.18 311,286
06/12/2015 5.57 5.62 5.35 5.36 120,752
06/11/2015 5.5 5.765 5.4 5.63 181,271
06/10/2015 5.46 5.53 5.38 5.4 115,921
06/09/2015 5.53 5.57 5.34 5.4 120,465
06/08/2015 5.64 5.73 5.51 5.53 101,979
06/05/2015 5.62 5.77 5.57 5.67 106,672
06/04/2015 5.59 5.71 5.4 5.62 145,147
06/03/2015 5.38 5.66 5.37 5.65 167,426
06/02/2015 5.37 5.65 5.35 5.37 89,571
06/01/2015 5.5 5.66 5.37 5.41 110,622
05/29/2015 5.55 5.61 5.39 5.44 115,349
05/28/2015 5.54 5.67 5.5 5.58 104,351
*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?