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
2017-11-17 7.80 7.80 7.55 7.55 2,092
2017-11-16 8.00 8.075 7.775 7.775 2,739
2017-11-15 7.75 7.90 7.75 7.85 1,875
2017-11-14 7.95 8.075 7.95 8.00 1,220
2017-11-13 7.80 7.95 7.75 7.95 1,066
2017-11-10 7.90 7.95 7.85 7.95 600
2017-11-09 7.95 8.00 7.85 7.90 1,048
2017-11-08 8.05 8.20 7.95 8.20 1,800
2017-11-07 8.15 8.175 7.90 8.00 1,651
2017-11-06 8.20 8.25 8.15 8.25 1,064
2017-11-03 8.35 8.35 8.15 8.15 800
2017-11-02 8.40 8.45 8.35 8.45 1,751
2017-11-01 8.30 8.35 8.10 8.25 3,868
2017-10-31 8.30 8.55 8.30 8.40 3,641
2017-10-30 8.60 8.60 8.20 8.20 3,587
2017-10-27 8.05 8.90 8.05 8.85 9,788
2017-10-26 7.90 8.00 7.90 8.00 1,058
2017-10-25 8.10 8.10 7.70 7.90 1,160
2017-10-24 8.00 8.10 8.00 8.10 2,320
2017-10-23 8.10 8.10 7.95 7.95 1,402
2017-10-20 8.25 8.25 8.15 8.15 276
2017-10-19 8.40 8.40 8.00 8.00 2,389
2017-10-18 8.35 8.50 8.35 8.40 3,401
2017-10-17 8.35 8.45 8.30 8.30 1,701
2017-10-16 8.40 8.55 8.40 8.55 1,483
2017-10-13 8.45 8.45 8.30 8.35 4,062
2017-10-12 8.10 8.35 8.10 8.35 4,813
2017-10-11 8.05 8.15 8.05 8.10 3,044
2017-10-10 8.20 8.20 8.10 8.15 1,459
2017-10-09 8.30 8.35 8.15 8.30 1,631

» More Intevac Stock Price History

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