IVAC

Intevac, Inc. Historical Stock Prices

$6.14
*  
0.11
1.76%
Get IVAC Alerts
*Delayed - data as of Mar. 31, 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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  6.19  6.25  6.10  6.14 38,102
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
01/30/2015 6.68 6.68 6.49 6.5 47,969
01/29/2015 6.53 6.72 6.44 6.68 41,966
01/28/2015 6.68 6.69 6.46 6.48 42,836
01/27/2015 6.76 6.78 6.585 6.67 36,426
01/26/2015 6.71 6.91 6.65 6.83 30,673
01/23/2015 6.7 6.79 6.68 6.7 18,681
01/22/2015 6.55 6.7 6.49 6.7 38,839
01/21/2015 6.64 6.685 6.46 6.49 23,375
01/20/2015 6.71 6.76 6.58 6.64 34,062
01/16/2015 6.63 6.93 6.63 6.75 51,726
01/15/2015 6.9 7.01 6.65 6.66 39,003
01/14/2015 7.06 7.06 6.93 7 44,719
01/13/2015 7.09 7.3 6.99 7.14 35,137
01/12/2015 7.12 7.12 6.9601 7.03 21,037
01/09/2015 7.14 7.2 7.03 7.16 20,857
01/08/2015 7.25 7.27 7.12 7.17 24,936
01/07/2015 6.96 7.11 6.9 7.1 34,696
01/06/2015 7.25 7.25 6.9 6.91 34,265
01/05/2015 7.37 7.51 7.23 7.23 25,065
01/02/2015 7.81 7.81 7.32 7.38 44,188
12/31/2014 8.03 8.03 7.77 7.77 34,758
12/30/2014 8.03 8.03 7.95 7.99 13,926
12/29/2014 8.24 8.27 7.98 8 35,962
12/26/2014 8.15 8.3 8.05 8.21 29,595
12/24/2014 8.02 8.14 8.01 8.13 15,418
12/23/2014 7.98 8.09 7.87 8.03 46,827
12/22/2014 8.05 8.08 7.81 7.98 42,977
12/19/2014 8.07 8.18 7.69 8.15 203,533
12/18/2014 8 8.14 7.96 8.09 41,843
12/17/2014 7.55 7.97 7.5 7.97 50,294
12/16/2014 7.52 7.75 7.5 7.58 26,804
12/15/2014 7.66 7.72 7.55 7.55 22,749
12/12/2014 7.23 7.74 7.17 7.64 101,066
12/11/2014 7.81 7.84 7.33 7.35 38,022
12/10/2014 7.74 7.83 7.61 7.79 37,791
12/09/2014 7.4 7.75 7.3 7.75 43,205
12/08/2014 7.6 7.71 7.46 7.46 20,405
12/05/2014 7.34 7.6 7.34 7.6 48,865
12/04/2014 7.171 7.4 7.11 7.25 45,261
12/03/2014 7.12 7.3 7.12 7.26 33,662
12/02/2014 7.1 7.18 7 7.14 65,851
12/01/2014 7.11 7.18 7.03 7.1 25,917
11/28/2014 7.38 7.4 7.09 7.1 23,671
11/26/2014 7.16 7.388 7.15 7.34 15,998
11/25/2014 7.46 7.46 7.14 7.18 67,432
11/24/2014 7.18 7.45 7.18 7.45 21,313
11/21/2014 7.35 7.43 7.19 7.2 32,907
11/20/2014 7 7.25 6.94 7.22 48,582
11/19/2014 7.33 7.33 6.99 7.01 38,098
11/18/2014 7.39 7.448 7.257 7.32 23,856
11/17/2014 7.7 7.72 7.33 7.33 22,781
11/14/2014 7.68 7.822 7.58 7.69 30,716
11/13/2014 7.86 7.898 7.606 7.64 33,014
11/12/2014 7.5 7.88 7.4801 7.88 33,592
11/11/2014 7.932 7.932 7.5 7.55 43,899
11/10/2014 7.83 7.94 7.515 7.8 27,721
11/07/2014 7.9 7.9 7.665 7.8 21,780
11/06/2014 7.91 8.01 7.65 7.9 75,103
11/05/2014 7.73 7.95 7.51 7.94 46,469
11/04/2014 7.42 7.73 7.42 7.72 47,423
11/03/2014 7.4 7.696 7.34 7.48 62,486
10/31/2014 7.5 7.5 7.27 7.4 73,257
10/30/2014 7.2 7.39 7.17 7.37 70,766
10/29/2014 7.4 7.4 7.14 7.2 57,073
10/28/2014 7.4 7.4 7.19 7.39 98,755
10/27/2014 7.41 7.43 7.21 7.35 80,550
10/24/2014 7.45 7.55 7.36 7.4 36,847
10/23/2014 7.68 7.84 7.41 7.48 67,095
10/22/2014 7.89 7.89 7.58 7.58 44,947
10/21/2014 7.74 7.9 7.7282 7.84 88,230
10/20/2014 7.58 7.74 7.58 7.67 36,030
10/17/2014 7.93 7.93 7.32 7.64 91,099
10/16/2014 7.52 7.96 7.48 7.79 83,450
10/15/2014 7.16 7.59 7.16 7.58 110,444
10/14/2014 7.1 7.44 7.09 7.28 106,805
10/13/2014 6.87 7.16 6.78 7.01 61,064
10/10/2014 6.63 6.97 6.6 6.84 62,361
10/09/2014 7.03 7.03 6.665 6.69 58,158
10/08/2014 6.81 7.04 6.6 7.03 62,239
10/07/2014 6.91 7.05 6.83 6.84 71,453
10/06/2014 6.83 7.06 6.72 6.83 97,555
10/03/2014 6.89 6.925 6.69 6.84 88,232
10/02/2014 6.38 6.95 6.358 6.8 116,999
10/01/2014 6.6 6.6 6.36 6.4 106,519
09/30/2014 6.72 6.78 6.6299 6.67 104,694
09/29/2014 6.63 6.75 6.63 6.69 57,108
09/26/2014 6.46 6.69 6.288 6.67 57,248
09/25/2014 6.52 6.54 6.3345 6.46 97,020
09/24/2014 6.58 6.64 6.48 6.52 85,730
09/23/2014 6.66 6.854 6.47 6.59 63,831
09/22/2014 6.82 6.87 6.62 6.69 83,528
09/19/2014 6.95 6.98 6.8 6.86 199,649
09/18/2014 6.84 6.985 6.76 6.94 97,699
09/17/2014 6.98 7.02 6.77 6.83 76,786
09/16/2014 6.96 7.04 6.92 6.96 66,259
09/15/2014 6.88 7.04 6.79 7.01 80,857
09/12/2014 6.88 6.98 6.815 6.91 76,884
09/11/2014 6.93 7.01 6.78 6.86 77,267
09/10/2014 6.77 7.07 6.77 6.99 69,409
09/09/2014 6.88 6.88 6.76 6.77 68,344
09/08/2014 6.97 7.1 6.86 6.9 77,822
09/05/2014 6.84 7.03 6.8001 7.01 80,294
09/04/2014 7.14 7.22 6.86 6.88 66,028
09/03/2014 7.29 7.33 7.07 7.09 67,924
09/02/2014 7.14 7.33 7.075 7.22 115,029
08/29/2014 7.1 7.14 7.05 7.13 37,390
08/28/2014 7.16 7.16 7 7.1 111,648
08/27/2014 7.18 7.25 7.09 7.22 80,955
08/26/2014 7.02 7.2 6.97 7.19 58,839
08/25/2014 7.06 7.19 6.97 7.01 88,100
08/22/2014 6.97 7.0507 6.79 6.99 40,009
08/21/2014 7 7.03 6.74 7 114,347
08/20/2014 6.87 7 6.73 6.97 80,389
08/19/2014 6.88 7.09 6.88 6.93 104,809
08/18/2014 6.71 6.88 6.71 6.83 64,863
08/15/2014 6.82 6.82 6.54 6.69 175,668
08/14/2014 6.59 6.75 6.59 6.72 125,102
08/13/2014 6.6 6.76 6.58 6.61 86,796
08/12/2014 6.71 6.82 6.52 6.58 108,751
08/11/2014 6.66 6.83 6.66 6.72 83,104
08/08/2014 6.49 6.67 6.49 6.65 125,201
08/07/2014 6.38 6.57 6.38 6.5 141,123
08/06/2014 6.48 6.6 6.32 6.36 170,439
08/05/2014 6.61 6.69 6.36 6.55 188,076
08/04/2014 6.35 6.47 6.26 6.42 263,494
08/01/2014 6.28 6.39 6.25 6.32 3,063,097
07/31/2014 6.16 6.424 6.13 6.34 303,985
07/30/2014 6.43 6.52 5.975 6 393,662
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
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
*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?