INTEVAC Historical Stock Price

Below is the stock price history for Intevac IVAC. Data is recorded each day for the historical open, high, low, close and volume. The Intevac stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intevac Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 4.66 4.77 4.60 4.77 5,287
2018-10-11 4.53 4.55 4.50 4.52 3,915
2018-10-10 4.73 4.73 4.56 4.56 5,669
2018-10-09 4.79 4.79 4.68 4.76 4,993
2018-10-08 4.89 4.89 4.74 4.74 6,261
2018-10-05 5.17 5.17 5.04 5.05 2,041
2018-10-04 5.10 5.15 5.04 5.15 2,490
2018-10-03 5.09 5.16 5.09 5.13 4,661
2018-10-02 5.17 5.22 5.13 5.15 3,755
2018-10-01 5.22 5.28 5.10 5.11 3,682
2018-09-28 5.10 5.25 5.10 5.25 2,282
2018-09-27 5.20 5.20 5.175 5.175 1,500
2018-09-26 5.175 5.175 5.15 5.15 600
2018-09-25 5.15 5.20 5.15 5.20 620
2018-09-24 5.10 5.10 5.10 5.10 1,420
2018-09-21 5.05 5.125 5.05 5.125 4,658
2018-09-20 5.15 5.20 5.15 5.15 1,166
2018-09-19 5.05 5.175 5.05 5.175 3,233
2018-09-18 5.15 5.15 5.025 5.025 2,089
2018-09-17 5.25 5.25 5.10 5.10 3,422
2018-09-14 5.25 5.30 5.20 5.25 2,574
2018-09-13 5.30 5.55 5.30 5.30 4,540
2018-09-12 5.20 5.25 5.15 5.15 3,300
2018-09-11 5.20 5.30 5.20 5.25 6,442
2018-09-10 5.45 5.45 5.40 5.40 800
2018-09-07 5.65 5.65 5.50 5.50 3,113
2018-09-06 6.05 6.05 5.70 5.70 12,454
2018-09-05 5.90 6.05 5.90 6.00 6,421
2018-09-04 5.80 5.925 5.80 5.925 5,276
2018-08-31 5.75 5.80 5.75 5.775 4,095

» More Intevac Stock Price History

To see other companies like Intevac (IVAC), view our stock market today for news, and other data.