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
2018-07-18 4.90 5.00 4.90 4.95 7,079
2018-07-17 4.85 5.00 4.85 5.00 9,045
2018-07-16 4.80 4.875 4.80 4.875 7,467
2018-07-13 4.85 4.90 4.80 4.875 8,508
2018-07-12 4.80 4.90 4.75 4.90 9,534
2018-07-11 4.90 4.90 4.75 4.80 9,373
2018-07-10 4.95 5.00 4.90 4.95 10,730
2018-07-09 4.85 5.00 4.85 4.90 18,520
2018-07-06 4.90 4.925 4.85 4.875 3,829
2018-07-05 4.75 4.90 4.75 4.85 11,410
2018-07-03 4.80 4.80 4.70 4.75 14,407
2018-07-02 4.85 4.85 4.80 4.80 19,036
2018-06-29 4.85 4.85 4.80 4.825 2,595
2018-06-28 4.85 4.85 4.80 4.825 20,227
2018-06-27 4.90 4.95 4.85 4.85 7,000
2018-06-26 4.85 4.95 4.825 4.90 9,005
2018-06-25 4.90 5.05 4.85 4.85 15,533
2018-06-22 5.00 5.025 4.90 4.90 32,822
2018-06-21 4.925 5.05 4.90 5.00 4,373
2018-06-20 4.80 4.925 4.80 4.925 16,019
2018-06-19 4.65 4.875 4.65 4.825 8,574
2018-06-18 4.675 4.75 4.65 4.675 1,824
2018-06-15 4.65 4.70 4.65 4.70 9,540
2018-06-14 4.65 4.75 4.65 4.70 4,057
2018-06-13 4.70 4.70 4.65 4.675 4,013
2018-06-12 4.825 4.875 4.725 4.725 4,336
2018-06-11 4.75 4.80 4.70 4.80 7,952
2018-06-08 4.775 4.80 4.70 4.725 1,147
2018-06-07 4.85 4.85 4.725 4.80 4,526
2018-06-06 4.90 4.90 4.80 4.90 2,845

» More Intevac Stock Price History

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