Quantcast
IVAC

Intevac, Inc. Common Stock Historical Stock Prices

$4.52
*  
0.11
2.38%
Get IVAC Alerts
*Delayed - data as of Dec. 10, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
16:00 4.60 4.62 4.49 4.52 53,861
12/10/2018 4.6 4.62 4.49 4.52 53,861
12/07/2018 4.56 4.65 4.56 4.63 34,401
12/06/2018 4.55 4.65 4.475 4.595 88,570
12/04/2018 4.72 4.8 4.55 4.62 150,323
12/03/2018 4.76 4.76 4.55 4.72 144,050
11/30/2018 4.76 4.8 4.72 4.72 117,075
11/29/2018 4.76 4.82 4.76 4.8 27,584
11/28/2018 4.77 4.82 4.7501 4.8 14,957
11/27/2018 4.8 4.85 4.75 4.78 73,125
11/26/2018 4.82 4.9 4.82 4.87 20,994
11/23/2018 4.78 4.85 4.77 4.8 12,373
11/21/2018 4.81 4.82 4.76 4.8 20,729
11/20/2018 4.76 4.85 4.7401 4.8 14,550
11/19/2018 4.84 4.86 4.77 4.83 8,970
11/16/2018 4.77 4.89 4.75 4.88 14,652
11/15/2018 4.7 4.85 4.6927 4.84 17,331
11/14/2018 4.73 4.79 4.68 4.73 13,269
11/13/2018 4.75 4.8 4.67 4.69 53,936
11/12/2018 4.93 4.94 4.68 4.73 61,187
11/09/2018 4.99 5.04 4.7848 4.85 51,728
11/08/2018 5.03 5.03 4.95 5 26,730
11/07/2018 5.01 5.13 4.93 5.09 59,256
11/06/2018 4.94 5.09 4.94 5 39,577
11/05/2018 4.96 5.1 4.93 4.96 34,466
11/02/2018 4.92 5.11 4.92 5.01 56,815
11/01/2018 4.8 5.08 4.8 4.91 58,263
10/31/2018 4.71 4.84 4.57 4.8 98,373
10/30/2018 4.45 4.83 4.33 4.7 133,974
10/29/2018 4.4 4.47 4.21 4.26 117,309
10/26/2018 4.36 4.5 4.27 4.38 52,091
10/25/2018 4.31 4.45 4.31 4.42 45,595
10/24/2018 4.45 4.45 4.21 4.29 58,933
10/23/2018 4.48 4.5 4.36 4.45 42,126
10/22/2018 4.5 4.53 4.4038 4.49 68,517
10/19/2018 4.56 4.56 4.48 4.5 57,122
10/18/2018 4.56 4.64 4.5 4.52 200,433
10/17/2018 4.52 4.64 4.33 4.6 203,878
10/16/2018 4.79 4.88 4.51 4.55 183,244
10/15/2018 4.79 4.86 4.63 4.8 68,321
10/12/2018 4.63 4.78 4.56 4.75 143,493
10/11/2018 4.5 4.59 4.48 4.52 71,698
10/10/2018 4.69 4.75 4.555 4.56 84,518
10/09/2018 4.7 4.86 4.66 4.72 61,298
10/08/2018 4.96 5.01 4.7 4.71 94,156
10/05/2018 5.15 5.2 4.98 5 80,449
10/04/2018 5.14 5.17 5.0013 5.13 60,370
10/03/2018 5.18 5.18 5.05 5.16 77,972
10/02/2018 5.14 5.22 5.11 5.2 89,832
10/01/2018 5.23 5.29 5.09 5.17 71,641
09/28/2018 5.15 5.25 5.1 5.2 39,951
09/27/2018 5.2 5.35 5.15 5.15 38,970
09/26/2018 5.25 5.25 5.15 5.2 30,666
09/25/2018 5.1 5.25 5.07 5.2 44,496
09/24/2018 5.1 5.15 5 5.15 41,257
09/21/2018 5 5.15 5 5.05 80,768
09/20/2018 5.15 5.25 5.1 5.1 38,294
09/19/2018 5 5.2 5 5.15 45,754
09/18/2018 5.1 5.2 5 5 74,840
09/17/2018 5.2 5.4 5.1 5.15 59,609
09/14/2018 5.3 5.35 5.175 5.2 77,900
09/13/2018 5.2 5.55 5.2 5.3 108,835
09/12/2018 5.3 5.3 5.15 5.15 67,771
09/11/2018 5.25 5.42 5.15 5.25 139,365
09/10/2018 5.55 5.55 5.25 5.3 66,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IVAC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio