Quantcast
IVAC

Historical Stock Prices

$4.95
*  
0.05
1.02%
Get IVAC Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 4.9 5 4.85 4.95 52,599
07/19/2018 4.9 5.08 4.9 4.9 195,146
07/18/2018 4.95 5 4.9 4.95 139,000
07/17/2018 4.85 5 4.825 4.975 87,361
07/16/2018 4.85 4.9 4.775 4.85 85,646
07/13/2018 4.85 4.9 4.8 4.85 78,326
07/12/2018 4.85 4.9 4.75 4.85 106,486
07/11/2018 4.9 4.95 4.75 4.8 109,937
07/10/2018 4.9 5.05 4.9 4.9 114,574
07/09/2018 4.85 5 4.85 4.95 237,147
07/06/2018 4.9 4.95 4.85 4.85 112,609
07/05/2018 4.75 4.9 4.75 4.85 114,890
07/03/2018 4.8 4.8 4.7 4.7 148,187
07/02/2018 4.85 4.9 4.8 4.85 228,027
06/29/2018 4.85 4.85 4.75 4.85 132,410
06/28/2018 4.85 4.9 4.8 4.8 189,420
06/27/2018 4.95 4.95 4.8 4.85 124,199
06/26/2018 4.85 5 4.8 4.95 208,315
06/25/2018 4.9 5.1 4.85 4.85 234,801
06/22/2018 4.95 5.05 4.9 4.9 2,107,434
06/21/2018 4.95 5.05 4.875 4.975 281,398
06/20/2018 4.85 4.95 4.725 4.9 402,034
06/19/2018 4.7 4.9 4.6112 4.8 176,543
06/18/2018 4.7 4.75 4.6 4.7 140,641
06/15/2018 4.65 4.75 4.6 4.7 263,365
06/14/2018 4.7 4.8 4.65 4.675 155,571
06/13/2018 4.7 4.735 4.625 4.7 89,586
06/12/2018 4.85 4.9 4.65 4.7 174,569
06/11/2018 4.65 4.85 4.65 4.8 206,420
06/08/2018 4.85 4.85 4.7 4.7 85,281
06/07/2018 4.85 4.89 4.7 4.85 162,761
06/06/2018 4.8 4.95 4.8 4.85 138,763
06/05/2018 4.7 4.9 4.65 4.85 195,085
06/04/2018 4.65 4.8 4.65 4.7 168,091
06/01/2018 4.7 4.8 4.65 4.7 296,688
05/31/2018 4.9 5 4.7 4.7 218,418
05/30/2018 5.1 5.1 4.8 4.9 199,019
05/29/2018 4.85 5.15 4.75 5.05 591,316
05/25/2018 4.75 4.95 4.75 4.85 302,940
05/24/2018 4.8 4.85 4.7 4.8 221,479
05/23/2018 4.7 4.9 4.6 4.85 209,906
05/22/2018 4.7 4.8 4.7 4.7 129,766
05/21/2018 4.8 5 4.7 4.75 191,508
05/18/2018 4.7 4.85 4.675 4.8 238,887
05/17/2018 4.7 4.8 4.65 4.7 148,245
05/16/2018 4.7 4.8 4.7 4.7 112,406
05/15/2018 4.65 4.8 4.6 4.7 261,855
05/14/2018 4.8 4.85 4.65 4.65 413,157
05/11/2018 4.85 4.9 4.7 4.75 217,608
05/10/2018 4.9 5.05 4.775 4.9 410,638
05/09/2018 4.8 4.9 4.75 4.85 234,974
05/08/2018 4.75 4.9 4.75 4.75 200,243
05/07/2018 4.7 4.85 4.65 4.75 223,203
05/04/2018 4.6 4.85 4.5115 4.7 290,858
05/03/2018 4.8 4.8 4.55 4.6 506,044
05/02/2018 4.8 4.805 4.6 4.8 402,879
05/01/2018 4.95 5.095 4.65 4.775 1,284,259
04/30/2018 6.4 6.65 6.3748 6.55 264,822
04/27/2018 6.4 6.695 6.3 6.4 163,371
04/26/2018 6.1 6.5 6.1 6.35 259,591
04/25/2018 6.15 6.55 6 6.15 102,663
04/24/2018 6.15 6.45 6.1 6.15 104,850
04/23/2018 6.25 6.3 5.95 6.1 785,912
04/20/2018 6.15 6.3 6.1 6.25 111,003
*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?

Smart Portfolio