IVAC

Intevac, Inc. Historical Stock Prices

$7.28
*  
0.05
0.69%
Get IVAC Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.26  7.30  7.24  7.28 54,055
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
04/28/2014 8.24 8.43 8.1 8.32 77,753
04/25/2014 8.64 8.758 8.17 8.27 30,439
04/24/2014 8.75 8.77 8.61 8.64 30,591
04/23/2014 8.81 8.86 8.66 8.75 29,193
04/22/2014 8.64 8.9 8.64 8.81 62,238
04/21/2014 8.26 9.01 8.26 8.82 91,637
04/17/2014 9.15 9.44 8.976 9.22 79,585
04/16/2014 8.53 9.14 8.49 9.11 96,869
04/15/2014 8.73 8.78 8.3425 8.5 93,086
04/14/2014 8.91 8.92 8.72 8.75 58,766
04/11/2014 9.18 9.199 8.82 8.9 31,775
04/10/2014 9.37 9.42 9.13 9.19 38,613
04/09/2014 9.54 9.63 9.33 9.43 51,137
04/08/2014 9.75 9.79 9.51 9.56 85,769
04/07/2014 9.92 10.005 9.71 9.79 174,940
04/04/2014 9.64 10.14 9.64 9.92 75,686
04/03/2014 9.95 10.2 9.7535 10.09 106,541
04/02/2014 9.96 10.15 9.78 9.95 144,509
04/01/2014 9.8 9.96 9.74 9.86 195,422
03/31/2014 8.92 9.79 8.92 9.7 299,493
03/28/2014 8.5 8.84 8.465 8.83 91,249
03/27/2014 8.3 8.5 8.19 8.45 29,063
03/26/2014 8.091 8.41 8.0425 8.25 34,135
03/25/2014 8.48 8.48 8.06 8.15 35,567
03/24/2014 8.28 8.5 8.06 8.49 37,405
03/21/2014 8.44 8.56 8.1 8.27 200,111
03/20/2014 8.5 8.56 8.404 8.44 25,171
03/19/2014 8.61 8.63 8.39 8.47 14,056
03/18/2014 8.18 8.7 8.1 8.61 72,590
03/17/2014 8.08 8.45 8.08 8.25 108,649
03/14/2014 7.99 8.26 7.85 8.07 30,082
03/13/2014 8.33 8.39 8.14 8.26 40,219
03/12/2014 7.94 8.4 7.94 8.37 56,275
03/11/2014 7.95 8.14 7.7901 7.91 42,103
03/10/2014 7.86 8.05 7.85 8.01 63,047
03/07/2014 7.81 7.96 7.75 7.82 86,808
03/06/2014 7.65 7.8 7.65 7.8 30,275
03/05/2014 7.71 7.85 7.6845 7.73 26,284
03/04/2014 7.6 7.81 7.55 7.71 43,017
03/03/2014 7.43 7.67 7.4 7.59 54,682
02/28/2014 7.63 7.7 7.47 7.53 42,421
02/27/2014 7.56 7.66 7.53 7.54 14,468
02/26/2014 7.57 7.76 7.552 7.57 22,378
02/25/2014 7.839 7.86 7.56 7.63 9,771
02/24/2014 7.87 7.89 7.8 7.82 36,140
02/21/2014 7.73 7.85 7.61 7.82 42,744
02/20/2014 7.79 7.84 7.71 7.74 55,819
02/19/2014 7.7 7.8 7.7 7.75 44,104
02/18/2014 7.76 7.79 7.71 7.71 45,307
02/14/2014 7.83 7.95 7.76 7.8 21,824
02/13/2014 7.52 7.87 7.52 7.83 74,206
02/12/2014 7.75 7.75 7.3883 7.61 76,974
02/11/2014 7.8 7.8 7.66 7.75 42,823
02/10/2014 7.6 7.82 7.54 7.77 33,779
02/07/2014 7.5 7.57 7.5 7.57 20,441
02/06/2014 7.58 7.65 7.495 7.51 37,919
02/05/2014 7.58 7.591 7.5 7.54 48,061
02/04/2014 7.2 7.58 7.2 7.55 52,044
02/03/2014 7.11 7.42 7.1 7.26 73,263
01/31/2014 7.61 7.76 7.34 7.42 77,800
01/30/2014 7.83 7.83 7.5201 7.69 59,713
01/29/2014 7.6 8.32 7.31 7.81 106,754
01/28/2014 7.53 7.93 7.06 7.7 88,427
01/27/2014 8.28 8.33 7.96 7.98 74,735
01/24/2014 8.47 8.49 8.201 8.31 66,723
01/23/2014 8.73 8.73 8.2101 8.48 62,124
01/22/2014 8.82 8.89 8.75 8.79 19,215
01/21/2014 8.83 8.91 8.7 8.8 40,272
01/17/2014 8.43 8.92 8.43 8.83 83,774
01/16/2014 8.27 8.5 8.24 8.5 35,253
01/15/2014 8.29 8.35 8.25 8.34 12,770
01/14/2014 8.11 8.28 8.11 8.25 34,003
01/13/2014 8.1 8.24 7.97 8.05 34,074
01/10/2014 8.13 8.18 7.97 8.16 49,044
01/09/2014 7.98 8.16 7.92 8.13 47,692
01/08/2014 8.09 8.116 7.88 7.98 125,507
01/07/2014 7.66 8.07 7.66 8.06 53,527
01/06/2014 7.63 7.88 7.61 7.64 31,241
01/03/2014 7.57 7.89 7.545 7.71 57,637
01/02/2014 7.47 7.6 7.28 7.55 41,360
12/31/2013 7.51 7.53 7.4 7.43 39,689
12/30/2013 7.55 7.55 7.22 7.52 31,384
12/27/2013 7.69 7.87 7.52 7.61 34,740
12/26/2013 7.9 8.06 7.65 7.69 46,226
12/24/2013 8 8.065 7.84 7.87 27,710
12/23/2013 8.08 8.1 7.89 7.95 84,241
12/20/2013 7.78 7.95 7.74 7.89 135,098
12/19/2013 7.5 7.75 7.5 7.74 51,974
12/18/2013 7.43 7.6099 7.38 7.46 45,924
12/17/2013 7.6 7.67 7.44 7.44 71,469
12/16/2013 7.47 7.68 7.43 7.5 53,706
12/13/2013 7.4 7.52 7.2 7.48 51,375
12/12/2013 7.44 7.54 7.34 7.42 107,877
12/11/2013 7.71 7.8 7.46 7.49 75,606
12/10/2013 7.9 7.9 7.58 7.74 143,812
12/09/2013 7.37 7.92 7.33 7.77 242,648
12/06/2013 6.63 7.3 6.63 7.25 185,274
12/05/2013 6.43 6.6 6.37 6.6 67,907
12/04/2013 6.62 6.62 6.39 6.44 123,312
12/03/2013 6.37 6.7 6.33 6.57 75,927
12/02/2013 6.52 6.6 6.3 6.39 105,296
11/29/2013 6.22 6.69 6.22 6.62 51,986
11/27/2013 6.1 6.31 5.991 6.26 62,316
11/26/2013 5.79 6.1 5.79 6.09 96,139
11/25/2013 5.81 5.929 5.63 5.78 80,151
11/22/2013 5.42 5.88 5.42 5.84 86,184
11/21/2013 5.42 5.42 5.35 5.39 14,316
11/20/2013 5.57 5.57 5.4 5.41 28,056
11/19/2013 5.6 5.67 5.47 5.51 42,639
11/18/2013 5.65 5.76 5.52 5.56 41,421
11/15/2013 5.55 5.62 5.48 5.59 32,908
11/14/2013 5.49 5.6286 5.3971 5.5 24,833
11/13/2013 5.58 5.62 5.45 5.49 66,592
11/12/2013 5.33 5.65 5.3 5.64 525,804
11/11/2013 5.37 5.5 5.2325 5.37 92,564
11/08/2013 5.26 5.49 5.26 5.41 29,458
11/07/2013 5.56 5.56 5.21 5.27 41,421
11/06/2013 5.3 5.55 5.215 5.53 44,455
11/05/2013 5.24 5.4 5.19 5.26 47,504
11/04/2013 5.16 5.29 5.13 5.28 58,509
11/01/2013 5.1 5.2 5.08 5.1 24,113
10/31/2013 5.11 5.225 5.07 5.1 55,345
10/30/2013 5.04 5.23 5.04 5.14 45,391
10/29/2013 5.24 5.24 4.88 5.03 119,147
10/28/2013 5.25 5.48 5.24 5.25 34,725
10/25/2013 5.43 5.43 5.23 5.26 61,923
10/24/2013 5.06 5.42 5.06 5.41 61,468
10/23/2013 5.08 5.1797 4.99 5 39,519
10/22/2013 5.13 5.212 5.02 5.09 25,602
10/21/2013 4.94 5.19 4.94 5.14 46,247
10/18/2013 5.02 5.05 4.86 4.97 68,835
10/17/2013 4.97 5 4.82 5 216,131
10/16/2013 5.02 5.12 4.94 5.01 43,655
10/15/2013 5.17 5.2 5 5.02 43,416
10/14/2013 5.19 5.339 5.16 5.16 58,028
10/11/2013 5.35 5.38 5.18 5.21 49,915
10/10/2013 5.35 5.38 5.21 5.35 34,274
10/09/2013 5.46 5.46 5.26 5.33 43,744
10/08/2013 5.51 5.56 5.44 5.46 20,087
10/07/2013 5.5 5.62 5.5 5.55 28,045
10/04/2013 5.67 5.68 5.49 5.56 37,713
10/03/2013 5.59 5.73 5.39 5.71 64,831
10/02/2013 5.78 5.78 5.58 5.65 41,148
10/01/2013 5.81 5.97 5.72 5.81 52,908
09/30/2013 5.88 5.92 5.695 5.86 48,274
09/27/2013 5.98 5.98 5.9 5.94 7,031
09/26/2013 6.01 6.09 5.93 6 107,095
09/25/2013 6.08 6.1 6 6.03 29,407
09/24/2013 6.13 6.2 6.01 6.08 35,990
09/23/2013 6.33 6.33 6.15 6.15 13,977
09/20/2013 6.15 6.36 6.12 6.36 63,270
09/19/2013 6.2 6.23 6.135 6.17 23,518
09/18/2013 6.27 6.27 6.1 6.19 55,086
09/17/2013 6.35 6.44 6.21 6.3 31,681
09/16/2013 6.36 6.37 6.16 6.32 22,653
09/13/2013 6.33 6.3699 6.17 6.31 29,161
09/12/2013 6.22 6.3799 6.05 6.32 38,130
09/11/2013 6.14 6.26 6.04 6.25 43,340
09/10/2013 5.94 6.16 5.94 6.14 70,971
09/09/2013 5.95 5.96 5.85 5.94 65,060
09/06/2013 5.99 6.03 5.86 5.94 35,626
09/05/2013 5.98 6.01 5.82 5.94 21,185
09/04/2013 6.01 6.01 5.9 5.98 20,538
09/03/2013 6.05 6.1 5.94 5.99 27,443
08/30/2013 6.17 6.17 5.71 5.99 35,286
08/29/2013 6.08 6.14 6.06 6.14 24,987
08/28/2013 6.13 6.15 5.95 6.09 38,414
08/27/2013 6.22 6.25 6.13 6.14 43,285
08/26/2013 6.17 6.31 6.16 6.25 22,326
08/23/2013 6.09 6.45 6.09 6.15 36,884
08/22/2013 6.12 6.25 5.97 6.14 32,941
08/21/2013 6 6.18 6 6.12 33,294
08/20/2013 6.02 6.06 5.88 6.01 93,010
08/19/2013 5.9 6.07 5.9 5.99 31,502
08/16/2013 6.01 6.07 5.98 5.98 24,385
08/15/2013 6.15 6.15 5.89 6.04 56,492
08/14/2013 6.04 6.35 6.04 6.23 68,140
08/13/2013 6.205 6.32 6.015 6.04 34,139
08/12/2013 6.34 6.44 6.24 6.37 44,368
08/09/2013 6.51 6.52 6.3701 6.45 29,750
08/08/2013 6.55 6.65 6.48 6.56 63,835
08/07/2013 6.45 6.57 6.43 6.53 65,331
08/06/2013 6.36 6.58 6.28 6.54 140,563
08/05/2013 6.12 6.51 6.11 6.38 142,572
08/02/2013 6.13 6.33 6.07 6.12 84,377
08/01/2013 6.38 6.38 6.06 6.22 140,478
07/31/2013 6.72 6.77 6.36 6.37 111,930
07/30/2013 6.46 6.75 6.23 6.74 263,082
07/29/2013 6.42 6.42 5.92 6.21 198,157
07/26/2013 6.18 6.46 5.92 6.41 133,251
07/25/2013 6.14 6.33 6.11 6.26 81,600
07/24/2013 6.34 6.34 6.08 6.17 147,582
07/23/2013 6.54 6.55 6.35 6.37 50,060
07/22/2013 6.57 6.66 6.44 6.47 49,687
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?