IVAC

Historical Stock Prices

$5.9
*  
0.02
0.34%
Get IVAC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IVAC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 02-APR-2015 TO 02-JUL-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.
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
05/27/2015 5.39 5.62 5.31 5.55 107,101
05/26/2015 5.29 5.47 5.18 5.35 133,225
05/22/2015 5.39 5.5 5.29 5.32 83,452
05/21/2015 5.24 5.56 5.24 5.42 83,671
05/20/2015 5.3 5.37 5.11 5.27 192,940
05/19/2015 5.37 5.43 5.27 5.29 49,590
05/18/2015 5.25 5.47 5.2364 5.37 67,012
05/15/2015 5.25 5.35 5.21 5.28 82,049
05/14/2015 5.28 5.4 5.21 5.25 92,473
05/13/2015 5.22 5.35 5.2 5.25 108,264
05/12/2015 5.4 5.43 5.16 5.17 98,914
05/11/2015 5.38 5.48 5.34 5.37 63,437
05/08/2015 5.57 5.57 5.36 5.41 47,397
05/07/2015 5.35 5.58 5.35 5.49 151,284
05/06/2015 5.38 5.6 5.22 5.37 169,754
05/05/2015 5.39 5.45 5.0901 5.34 318,799
05/04/2015 5.04 5.2 5.02 5.1 100,083
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
*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?