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
2018-01-16 7.00 7.10 6.80 6.85 5,780
2018-01-12 6.80 6.80 6.55 6.70 2,335
2018-01-11 6.75 6.90 6.75 6.85 1,454
2018-01-10 6.65 6.70 6.65 6.70 1,098
2018-01-09 6.90 6.90 6.70 6.70 900
2018-01-08 6.70 7.00 6.70 6.90 2,941
2018-01-05 6.90 6.90 6.75 6.80 1,407
2018-01-04 6.55 6.90 6.55 6.85 3,404
2018-01-03 6.60 6.75 6.525 6.55 4,951
2018-01-02 6.90 7.00 6.55 6.55 2,272
2017-12-29 6.90 6.90 6.90 6.90 828
2017-12-28 6.95 7.00 6.95 6.95 602
2017-12-27 6.95 7.05 6.80 7.05 3,147
2017-12-26 6.85 7.00 6.85 6.95 722
2017-12-22 6.95 6.95 6.95 6.95 200
2017-12-21 7.175 7.175 7.00 7.00 4,317
2017-12-20 6.80 6.95 6.80 6.95 1,725
2017-12-19 7.10 7.10 6.975 7.00 5,317
2017-12-18 6.90 7.05 6.90 7.05 3,615
2017-12-15 6.80 7.10 6.80 7.00 10,185
2017-12-14 6.85 7.10 6.65 6.95 8,558
2017-12-13 7.00 7.15 6.95 7.025 6,042
2017-12-12 7.05 7.05 6.55 6.90 5,457
2017-12-11 6.45 6.775 6.25 6.775 11,055
2017-12-08 7.00 7.00 6.775 6.775 3,728
2017-12-07 6.75 6.90 6.75 6.80 2,246
2017-12-06 7.05 7.10 6.80 6.85 4,677
2017-12-05 7.10 7.10 6.90 6.90 4,508
2017-12-04 7.55 7.55 7.15 7.15 4,329
2017-12-01 7.30 7.40 7.05 7.375 3,624

» More Intevac Stock Price History

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