Intevac Inc. Common Stockのデータ

Intevac Inc. Common Stockの基本情報

名前 Intevac Inc. Common Stock
ティッカー IVAC
United States
上場年 1995.0
セクター Technology

Intevac Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.91 6.7 6.7 6.83 67200.0 6.83
2021-02-12 6.87 6.67 6.73 6.74 80500.0 6.74
2021-02-11 6.98 6.64 6.76 6.79 78000.0 6.79
2021-02-10 6.92 6.69 6.92 6.79 77000.0 6.79
2021-02-09 7.0 6.86 7.0 6.94 73300.0 6.94
2021-02-08 7.1 6.75 6.79 7.0 121800.0 7.0
2021-02-05 6.75 6.35 6.36 6.74 153100.0 6.74
2021-02-04 6.74 6.21 6.6 6.35 889800.0 6.35
2021-02-03 7.6 6.82 6.93 7.54 209900.0 7.54
2021-02-02 7.06 6.81 6.89 6.94 118700.0 6.94
2021-02-01 6.83 6.65 6.67 6.78 122200.0 6.78
2021-01-29 6.85 6.61 6.79 6.7 64800.0 6.7
2021-01-28 6.92 6.72 6.91 6.79 80300.0 6.79
2021-01-27 7.1 6.7 6.99 6.77 94000.0 6.77
2021-01-26 7.21 7.03 7.21 7.1 83700.0 7.1
2021-01-25 7.18 6.98 6.98 7.13 93000.0 7.13
2021-01-22 7.24 6.98 7.05 7.0 188400.0 7.0
2021-01-21 7.15 6.98 7.12 7.1 76200.0 7.1
2021-01-20 7.28 6.94 7.28 7.15 107100.0 7.15
2021-01-19 7.37 7.12 7.37 7.2 46400.0 7.2
2021-01-15 7.43 7.2 7.33 7.31 60900.0 7.31
2021-01-14 7.58 7.3 7.3 7.4 50300.0 7.4
2021-01-13 7.52 7.26 7.51 7.29 71400.0 7.29
2021-01-12 7.59 7.22 7.34 7.52 67400.0 7.52
2021-01-11 7.58 7.21 7.41 7.28 77500.0 7.28
2021-01-08 7.88 7.3 7.88 7.44 78900.0 7.44
2021-01-07 7.95 7.57 7.63 7.78 76500.0 7.78
2021-01-06 7.75 7.32 7.43 7.66 77500.0 7.66
2021-01-05 7.48 7.21 7.36 7.33 70100.0 7.33
2021-01-04 7.5 6.97 7.35 7.43 93700.0 7.43
2020-12-31 7.41 7.1 7.41 7.21 89800.0 7.21
2020-12-30 7.42 6.94 7.34 6.99 70900.0 6.99
2020-12-29 7.58 7.22 7.52 7.32 62700.0 7.32
2020-12-28 7.5 7.4 7.4 7.45 96100.0 7.45
2020-12-24 7.46 7.27 7.27 7.37 28000.0 7.37
2020-12-23 7.43 7.25 7.32 7.28 69400.0 7.28
2020-12-22 7.65 7.07 7.34 7.3 121300.0 7.3
2020-12-21 7.75 7.18 7.41 7.34 80900.0 7.34
2020-12-18 7.55 7.04 7.24 7.53 317900.0 7.53
2020-12-17 7.12 6.84 6.94 7.07 98600.0 7.07
2020-12-16 6.98 6.72 6.78 6.92 89600.0 6.92
2020-12-15 6.99 6.71 6.86 6.83 156800.0 6.83
2020-12-14 6.68 6.45 6.5 6.45 113000.0 6.45
2020-12-11 6.52 6.05 6.14 6.45 129900.0 6.45
2020-12-10 6.14 6.02 6.02 6.07 52200.0 6.07
2020-12-09 6.39 6.05 6.33 6.05 60700.0 6.05
2020-12-08 6.41 6.05 6.05 6.25 96000.0 6.25
2020-12-07 6.37 6.13 6.37 6.17 59800.0 6.17
2020-12-04 6.55 6.13 6.15 6.38 151400.0 6.38
2020-12-03 6.22 6.05 6.12 6.16 46300.0 6.16
2020-12-02 6.18 5.97 5.98 6.12 48500.0 6.12
2020-12-01 6.28 5.98 6.14 6.05 88500.0 6.05
2020-11-30 6.07 5.98 5.99 6.02 46100.0 6.02
2020-11-27 6.36 5.88 6.27 6.03 67800.0 6.03
2020-11-25 6.41 6.03 6.06 6.34 77500.0 6.34
2020-11-24 6.22 6.02 6.02 6.13 53200.0 6.13
2020-11-23 6.2 6.0 6.05 6.08 38400.0 6.08
2020-11-20 6.06 5.8 5.84 6.04 49400.0 6.04
2020-11-19 6.21 5.91 6.1 5.97 15900.0 5.97
2020-11-18 6.25 6.14 6.19 6.16 31500.0 6.16
2020-11-17 6.22 5.98 6.06 6.18 35200.0 6.18
2020-11-16 6.13 5.74 5.74 6.12 84100.0 6.12
2020-11-13 5.74 5.59 5.59 5.68 29400.0 5.68
2020-11-12 5.67 5.45 5.56 5.53 30500.0 5.53
2020-11-11 5.87 5.48 5.87 5.59 48300.0 5.59
2020-11-10 5.98 5.74 5.76 5.84 58200.0 5.84
2020-11-09 6.0 5.28 5.43 5.79 125200.0 5.79
2020-11-06 5.15 5.01 5.08 5.09 20200.0 5.09
2020-11-05 5.14 4.79 5.02 5.06 119200.0 5.06
2020-11-04 5.24 5.01 5.16 5.03 38800.0 5.03
2020-11-03 5.34 5.02 5.27 5.24 68600.0 5.24
2020-11-02 5.21 5.03 5.17 5.16 60800.0 5.16
2020-10-30 5.31 5.25 5.3 5.28 28800.0 5.28
2020-10-29 5.39 5.15 5.23 5.3 108300.0 5.3
2020-10-28 5.32 5.24 5.29 5.27 59900.0 5.27
2020-10-27 5.39 5.1 5.32 5.3 265500.0 5.3
2020-10-26 5.8 5.57 5.76 5.6 25400.0 5.6
2020-10-23 5.98 5.78 5.98 5.89 31000.0 5.89
2020-10-22 5.94 5.74 5.79 5.9 31000.0 5.9
2020-10-21 5.81 5.56 5.57 5.73 22300.0 5.73
2020-10-20 5.69 5.37 5.56 5.55 25500.0 5.55
2020-10-19 5.67 5.48 5.6 5.5 20300.0 5.5
2020-10-16 5.71 5.5 5.5 5.61 31500.0 5.61
2020-10-15 5.58 5.3 5.35 5.55 31000.0 5.55
2020-10-14 5.62 5.36 5.62 5.4 29900.0 5.4
2020-10-13 5.67 5.37 5.56 5.49 43600.0 5.49
2020-10-12 5.64 5.46 5.57 5.61 40400.0 5.61
2020-10-09 5.5 5.28 5.35 5.5 28600.0 5.5
2020-10-08 5.5 5.12 5.5 5.36 98000.0 5.36
2020-10-07 5.57 5.3 5.33 5.42 70400.0 5.42
2020-10-06 5.78 5.26 5.62 5.28 62100.0 5.28
2020-10-05 5.64 5.42 5.42 5.56 29000.0 5.56
2020-10-02 5.67 4.96 5.5 5.44 48100.0 5.44
2020-10-01 5.67 5.48 5.54 5.6 36100.0 5.6
2020-09-30 5.81 5.5 5.72 5.51 24000.0 5.51
2020-09-29 5.77 5.7 5.77 5.72 12100.0 5.72
2020-09-28 5.85 5.51 5.51 5.79 46300.0 5.79
2020-09-25 5.5 5.27 5.28 5.49 29800.0 5.49
2020-09-24 5.4 5.11 5.3 5.32 61700.0 5.32
2020-09-23 5.96 5.31 5.87 5.32 75400.0 5.32
2020-09-22 5.98 5.81 5.94 5.91 32300.0 5.91
2020-09-21 6.54 5.95 6.46 5.96 70200.0 5.96
2020-09-18 6.64 6.33 6.54 6.52 266000.0 6.52
2020-09-17 6.64 6.12 6.18 6.43 116300.0 6.43
2020-09-16 6.28 6.1 6.27 6.24 57600.0 6.24
2020-09-15 6.45 6.32 6.45 6.34 45100.0 6.34
2020-09-14 6.37 6.14 6.14 6.3 50500.0 6.3
2020-09-11 6.42 5.95 6.1 6.05 116800.0 6.05
2020-09-10 6.3 5.81 6.24 5.89 95400.0 5.89
2020-09-09 6.27 6.04 6.24 6.09 55000.0 6.09
2020-09-08 6.34 6.11 6.25 6.17 44400.0 6.17
2020-09-04 6.43 6.18 6.43 6.26 50000.0 6.26
2020-09-03 6.56 6.2 6.56 6.31 65000.0 6.31
2020-09-02 6.65 6.32 6.47 6.54 100100.0 6.54
2020-09-01 6.41 6.06 6.06 6.38 94800.0 6.38
2020-08-31 6.22 5.96 6.2 6.0 81200.0 6.0
2020-08-28 6.06 5.61 6.02 6.01 31500.0 6.01
2020-08-27 6.19 5.96 6.12 5.96 25100.0 5.96
2020-08-26 6.2 6.09 6.12 6.09 47000.0 6.09
2020-08-25 6.2 5.9 5.92 6.11 91800.0 6.11
2020-08-24 6.07 5.79 5.82 5.91 91900.0 5.91
2020-08-21 5.87 5.75 5.85 5.82 42400.0 5.82
2020-08-20 5.97 5.78 5.93 5.85 21100.0 5.85
2020-08-19 6.05 5.91 5.95 6.0 27200.0 6.0
2020-08-18 6.09 5.91 6.09 5.95 33200.0 5.95
2020-08-17 6.12 5.96 6.0 6.05 54600.0 6.05
2020-08-14 5.98 5.7 5.75 5.98 46500.0 5.98
2020-08-13 5.89 5.69 5.77 5.72 32700.0 5.72
2020-08-12 5.97 5.79 5.95 5.81 47300.0 5.81
2020-08-11 6.05 5.84 5.97 5.88 58600.0 5.88
2020-08-10 6.05 5.88 5.88 5.93 28000.0 5.93
2020-08-07 5.92 5.65 5.65 5.83 32200.0 5.83
2020-08-06 5.68 5.61 5.67 5.67 19800.0 5.67
2020-08-05 6.06 5.64 5.98 5.66 53100.0 5.66
2020-08-04 5.99 5.85 5.89 5.9 35500.0 5.9
2020-08-03 6.09 5.91 5.91 5.93 66700.0 5.93
2020-07-31 6.14 5.82 6.14 5.92 50400.0 5.92
2020-07-30 6.33 6.03 6.33 6.17 65600.0 6.17
2020-07-29 6.3 6.03 6.23 6.19 86300.0 6.19
2020-07-28 6.25 5.35 5.64 6.18 270500.0 6.18
2020-07-27 5.64 5.29 5.33 5.64 88500.0 5.64
2020-07-24 5.52 5.28 5.52 5.31 29900.0 5.31
2020-07-23 5.68 5.48 5.52 5.55 33200.0 5.55
2020-07-22 5.57 5.27 5.33 5.55 47500.0 5.55
2020-07-21 5.5 5.19 5.3 5.37 70100.0 5.37
2020-07-20 5.28 5.08 5.08 5.27 69300.0 5.27
2020-07-17 5.13 5.0 5.07 5.11 57500.0 5.11
2020-07-16 5.14 5.01 5.14 5.09 23600.0 5.09
2020-07-15 5.24 5.11 5.22 5.14 77200.0 5.14
2020-07-14 5.16 5.04 5.09 5.1 69100.0 5.1
2020-07-13 5.15 5.0 5.09 5.0 56900.0 5.0
2020-07-10 5.08 4.86 5.01 5.04 53900.0 5.04
2020-07-09 5.13 4.82 5.13 4.99 110600.0 4.99
2020-07-08 5.27 4.94 5.08 5.14 83000.0 5.14
2020-07-07 5.37 5.07 5.29 5.1 72800.0 5.1
2020-07-06 5.47 5.27 5.47 5.34 52200.0 5.34
2020-07-02 5.39 4.95 5.07 5.35 53900.0 5.35
2020-07-01 5.53 4.98 5.44 5.02 63900.0 5.02
2020-06-30 5.58 5.35 5.43 5.46 119300.0 5.46
2020-06-29 5.56 5.23 5.44 5.46 137800.0 5.46
2020-06-26 5.68 5.12 5.57 5.4 2569000.0 5.4
2020-06-25 5.68 5.39 5.55 5.59 205700.0 5.59
2020-06-24 5.57 5.43 5.56 5.52 115500.0 5.52
2020-06-23 5.7 5.28 5.63 5.53 132500.0 5.53
2020-06-22 5.85 5.52 5.82 5.58 42500.0 5.58
2020-06-19 5.9 5.52 5.52 5.75 83200.0 5.75
2020-06-18 5.85 5.44 5.78 5.52 73100.0 5.52
2020-06-17 5.91 5.6 5.7 5.74 57600.0 5.74
2020-06-16 5.94 5.65 5.79 5.68 61300.0 5.68
2020-06-15 5.78 5.47 5.57 5.67 115800.0 5.67
2020-06-12 5.98 5.5 5.83 5.54 86000.0 5.54
2020-06-11 5.99 5.55 5.99 5.7 365500.0 5.7
2020-06-10 6.07 5.53 5.53 5.96 156900.0 5.96
2020-06-09 6.04 5.58 5.96 5.58 43400.0 5.58
2020-06-08 6.15 5.66 5.66 6.0 105100.0 6.0
2020-06-05 5.64 5.2 5.2 5.64 202500.0 5.64
2020-06-04 5.43 5.06 5.43 5.14 63500.0 5.14
2020-06-03 5.44 5.25 5.36 5.37 30200.0 5.37
2020-06-02 5.36 5.07 5.09 5.25 35800.0 5.25
2020-06-01 5.34 5.07 5.2 5.07 58000.0 5.07
2020-05-29 5.3 5.16 5.27 5.21 25100.0 5.21
2020-05-28 5.43 5.25 5.3 5.27 40800.0 5.27
2020-05-27 5.29 5.18 5.25 5.26 51000.0 5.26
2020-05-26 5.32 5.12 5.27 5.19 52200.0 5.19
2020-05-22 5.23 5.01 5.1 5.17 58900.0 5.17
2020-05-21 5.21 5.11 5.15 5.13 38400.0 5.13
2020-05-20 5.24 5.06 5.16 5.21 56900.0 5.21
2020-05-19 5.26 5.09 5.2 5.14 31600.0 5.14
2020-05-18 5.26 4.98 5.18 5.19 54500.0 5.19
2020-05-15 5.16 5.0 5.0 5.07 38600.0 5.07
2020-05-14 5.14 4.89 5.11 5.09 46700.0 5.09
2020-05-13 5.35 5.15 5.25 5.26 214200.0 5.26
2020-05-12 5.44 5.24 5.44 5.24 81000.0 5.24
2020-05-11 5.52 5.34 5.39 5.38 137800.0 5.38
2020-05-08 5.45 5.29 5.4 5.39 94800.0 5.39
2020-05-07 5.29 5.11 5.24 5.29 73900.0 5.29
2020-05-06 5.3 5.19 5.3 5.23 27000.0 5.23
2020-05-05 5.37 5.22 5.33 5.31 60300.0 5.31
2020-05-04 5.3 5.0 5.2 5.25 34200.0 5.25
2020-05-01 5.41 5.21 5.41 5.29 55900.0 5.29
2020-04-30 5.5 4.87 5.27 5.5 122200.0 5.5
2020-04-29 5.55 5.21 5.48 5.3 107500.0 5.3
2020-04-28 5.63 5.18 5.42 5.44 94200.0 5.44
2020-04-27 5.47 5.25 5.39 5.38 122200.0 5.38
2020-04-24 5.35 5.25 5.3 5.28 64800.0 5.28
2020-04-23 5.44 5.08 5.18 5.19 69700.0 5.19
2020-04-22 5.17 4.85 5.15 5.05 43200.0 5.05
2020-04-21 5.2 4.85 5.06 5.04 118600.0 5.04
2020-04-20 5.15 4.97 5.06 5.11 51400.0 5.11
2020-04-17 5.2 4.98 5.0 5.08 128000.0 5.08
2020-04-16 5.0 4.83 5.0 4.99 36500.0 4.99
2020-04-15 4.95 4.59 4.89 4.95 30000.0 4.95
2020-04-14 4.95 4.62 4.62 4.89 65800.0 4.89
2020-04-13 4.61 4.45 4.57 4.57 115200.0 4.57
2020-04-09 4.6 4.1 4.43 4.54 63100.0 4.54
2020-04-08 4.49 4.13 4.26 4.48 44600.0 4.48
2020-04-07 4.35 4.0 4.35 4.17 46600.0 4.17
2020-04-06 4.39 3.96 4.1 4.07 48900.0 4.07
2020-04-03 4.01 3.85 3.96 4.01 40400.0 4.01
2020-04-02 4.28 3.91 3.96 3.95 40700.0 3.95
2020-04-01 4.05 3.85 4.01 4.0 48000.0 4.0
2020-03-31 4.27 4.02 4.17 4.09 89400.0 4.09
2020-03-30 4.27 4.1 4.25 4.18 46000.0 4.18
2020-03-27 4.34 4.0 4.28 4.32 34700.0 4.32
2020-03-26 4.59 4.1 4.2 4.34 146500.0 4.34
2020-03-25 4.47 3.85 3.85 4.19 123700.0 4.19
2020-03-24 3.88 3.49 3.49 3.8 190200.0 3.8
2020-03-23 3.55 3.34 3.52 3.38 62400.0 3.38
2020-03-20 3.58 3.35 3.42 3.5 51100.0 3.5
2020-03-19 3.55 3.17 3.24 3.42 159900.0 3.42
2020-03-18 3.88 3.37 3.84 3.39 98900.0 3.39
2020-03-17 4.06 3.46 3.79 4.02 72400.0 4.02
2020-03-16 3.9 3.34 3.87 3.72 125800.0 3.72
2020-03-13 4.68 4.25 4.68 4.26 276100.0 4.26
2020-03-12 4.65 4.22 4.65 4.39 80300.0 4.39
2020-03-11 5.21 4.75 5.21 4.75 45200.0 4.75
2020-03-10 5.34 5.1 5.27 5.22 39200.0 5.22
2020-03-09 5.33 5.16 5.32 5.18 63700.0 5.18
2020-03-06 5.58 5.45 5.45 5.52 53000.0 5.52
2020-03-05 5.79 5.49 5.69 5.55 36900.0 5.55
2020-03-04 5.83 5.61 5.7 5.76 21000.0 5.76
2020-03-03 5.69 5.37 5.44 5.66 68600.0 5.66
2020-03-02 5.87 5.37 5.6 5.48 102100.0 5.48
2020-02-28 5.6 5.28 5.52 5.6 200300.0 5.6
2020-02-27 6.09 5.87 5.91 6.08 74400.0 6.08
2020-02-26 6.15 5.84 6.0 6.11 92500.0 6.11
2020-02-25 6.32 5.98 6.26 6.0 69600.0 6.0
2020-02-24 6.77 6.25 6.66 6.28 55000.0 6.28
2020-02-21 6.91 6.78 6.87 6.84 102100.0 6.84
2020-02-20 6.99 6.86 6.95 6.92 70000.0 6.92
2020-02-19 6.97 6.75 6.75 6.91 123800.0 6.91
2020-02-18 6.72 6.35 6.54 6.7 72500.0 6.7