Intevac Inc (NQ: IVAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.98	15.02	14.18	14.23	98,943	-0.64(-4.30%)
Jan 28, 2010	15.42	15.42	14.68	14.87	88,550	-0.53(-3.44%)
Jan 27, 2010	15.24	15.64	15.12	15.40	63,444	+0.10(+0.65%)
Jan 26, 2010	15.61	15.74	15.30	15.30	84,439	-0.42(-2.67%)
Jan 25, 2010	15.99	16.15	15.55	15.72	105,919	-0.03(-0.19%)
Jan 22, 2010	16.39	16.45	15.62	15.75	281,912	-0.74(-4.49%)
Jan 21, 2010	15.75	16.69	15.75	16.49	261,618	+1.24(+8.13%)
Jan 20, 2010	15.39	15.53	14.99	15.25	130,111	-0.33(-2.12%)
Jan 19, 2010	15.54	15.76	15.25	15.58	130,068	+0.00(+0.00%)
Jan 15, 2010	16.85	15.58	15.58	15.58	266,900	-1.24(-7.37%)
Jan 14, 2010	15.40	16.83	15.40	16.82	205,290	+1.44(+9.36%)
Jan 13, 2010	15.04	15.50	14.99	15.38	111,342	+0.34(+2.26%)
Jan 12, 2010	15.11	15.25	14.91	15.04	130,312	-0.25(-1.64%)
Jan 11, 2010	15.45	15.45	15.19	15.29	131,297	+0.14(+0.92%)
Jan 08, 2010	14.92	15.26	14.66	15.15	146,403	-0.11(-0.72%)
Jan 07, 2010	15.26	15.42	14.62	15.26	160,511	-0.01(-0.07%)
Jan 06, 2010	15.00	16.00	15.00	15.27	344,698	+0.22(+1.46%)
Jan 05, 2010	14.02	15.13	13.94	15.05	440,332	+1.05(+7.50%)
Jan 04, 2010	12.43	14.75	11.92	14.00	672,092	+2.53(+22.06%)
Dec 31, 2009	11.48	11.47	11.47	11.47	56,800	-0.05(-0.43%)
Dec 30, 2009	11.41	11.53	11.28	11.52	74,291	+0.04(+0.35%)
Dec 29, 2009	11.59	11.59	11.36	11.48	18,871	-0.04(-0.35%)
Dec 28, 2009	11.93	11.93	11.32	11.52	57,464	-0.22(-1.87%)
Dec 24, 2009	11.90	11.91	11.63	11.74	35,290	-0.11(-0.93%)
Dec 23, 2009	11.81	11.97	11.58	11.85	39,601	+0.09(+0.77%)
Dec 22, 2009	11.59	12.04	11.58	11.76	87,390	+0.16(+1.38%)
Dec 21, 2009	11.66	11.97	11.47	11.60	89,423	+0.05(+0.43%)
Dec 18, 2009	12.09	12.13	11.41	11.55	292,868	-0.51(-4.23%)
Dec 17, 2009	12.11	12.31	11.80	12.06	134,182	-0.10(-0.82%)
Dec 16, 2009	12.20	12.37	12.05	12.16	48,378	+0.11(+0.91%)
Dec 15, 2009	12.28	12.76	12.02	12.05	96,048	-0.23(-1.87%)
Dec 14, 2009	12.00	12.29	11.83	12.28	45,416	+0.45(+3.80%)
Dec 11, 2009	11.85	12.00	11.52	11.83	29,456	+0.04(+0.34%)
Dec 10, 2009	12.18	12.20	11.75	11.79	34,228	-0.30(-2.48%)
Dec 09, 2009	12.17	12.20	11.66	12.09	42,222	-0.13(-1.06%)
Dec 08, 2009	12.34	12.50	12.00	12.22	41,157	-0.19(-1.53%)
Dec 07, 2009	12.33	12.66	12.26	12.41	50,294	+0.11(+0.89%)
Dec 04, 2009	12.12	12.52	12.09	12.30	152,502	+0.46(+3.89%)
Dec 03, 2009	12.27	12.34	11.76	11.84	99,199	-0.34(-2.79%)
Dec 02, 2009	12.18	12.36	11.85	12.18	91,361	+0.04(+0.33%)
Dec 01, 2009	12.60	12.74	11.91	12.14	167,853	-0.30(-2.41%)
Nov 30, 2009	12.08	12.46	11.98	12.44	372,312	+0.34(+2.81%)
Nov 27, 2009	12.09	12.39	12.09	12.10	39,587	-0.49(-3.89%)
Nov 25, 2009	12.76	12.96	12.54	12.59	44,675	-0.07(-0.55%)
Nov 24, 2009	12.76	12.76	12.24	12.66	41,358	-0.05(-0.39%)
Nov 23, 2009	12.38	13.05	12.38	12.71	67,658	+0.55(+4.52%)
Nov 20, 2009	12.37	12.52	12.01	12.16	90,899	-0.35(-2.80%)
Nov 19, 2009	12.88	13.06	12.30	12.51	116,304	-0.53(-4.06%)
Nov 18, 2009	13.25	13.25	12.80	13.04	53,971	-0.17(-1.29%)
Nov 17, 2009	13.13	13.30	12.91	13.21	83,456	+0.05(+0.38%)
Nov 16, 2009	12.97	13.27	12.91	13.16	116,251	+0.33(+2.57%)
Nov 13, 2009	12.92	13.09	12.49	12.83	84,967	-0.14(-1.08%)
Nov 12, 2009	12.49	13.04	12.49	12.97	178,699	+0.32(+2.53%)
Nov 11, 2009	12.12	12.66	12.12	12.65	100,962	+0.63(+5.24%)
Nov 10, 2009	11.93	12.13	11.90	12.02	64,586	+0.05(+0.42%)
Nov 09, 2009	11.53	11.98	11.38	11.97	66,959	+0.51(+4.45%)
Nov 06, 2009	11.16	11.56	11.15	11.46	66,598	+0.12(+1.06%)
Nov 05, 2009	10.32	11.38	10.15	11.34	108,246	+1.17(+11.50%)
Nov 04, 2009	10.06	10.35	10.00	10.17	109,438	+0.14(+1.40%)
Nov 03, 2009	9.880	10.23	9.880	10.03	55,491	+0.03(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.