Intevac Inc (NQ: IVAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.06	13.98	13.03	13.75	217,624	+0.77(+5.93%)
Jan 28, 2011	13.34	13.34	12.86	12.98	151,013	-0.34(-2.55%)
Jan 27, 2011	13.40	13.51	13.25	13.32	131,738	-0.04(-0.30%)
Jan 26, 2011	13.49	13.55	13.22	13.36	159,553	-0.06(-0.45%)
Jan 25, 2011	13.71	13.86	13.39	13.42	90,166	-0.41(-2.96%)
Jan 24, 2011	13.50	13.91	13.16	13.83	80,668	+0.38(+2.83%)
Jan 21, 2011	14.27	14.37	13.34	13.45	352,746	-0.64(-4.54%)
Jan 20, 2011	14.25	14.71	13.75	14.09	116,907	-0.35(-2.42%)
Jan 19, 2011	15.08	15.21	14.35	14.44	83,017	-0.66(-4.37%)
Jan 18, 2011	15.16	15.24	15.07	15.10	34,748	-0.16(-1.05%)
Jan 14, 2011	14.95	15.30	14.21	15.26	91,709	+0.32(+2.14%)
Jan 13, 2011	14.96	15.05	14.80	14.94	163,262	-0.06(-0.40%)
Jan 12, 2011	14.92	15.03	14.70	15.00	133,185	+0.20(+1.35%)
Jan 11, 2011	14.42	15.00	14.10	14.80	85,741	+0.43(+2.99%)
Jan 10, 2011	14.36	14.56	14.19	14.37	38,006	-0.05(-0.35%)
Jan 07, 2011	14.75	14.82	14.15	14.42	138,058	-0.35(-2.37%)
Jan 06, 2011	14.67	14.77	14.44	14.77	80,458	+0.15(+1.03%)
Jan 05, 2011	14.47	14.66	14.22	14.62	62,260	+0.11(+0.76%)
Jan 04, 2011	14.75	14.75	14.30	14.51	89,381	-0.18(-1.23%)
Jan 03, 2011	14.13	15.10	14.11	14.69	105,778	+0.68(+4.85%)
Dec 31, 2010	14.15	14.31	14.01	14.01	58,126	-0.21(-1.48%)
Dec 30, 2010	14.03	14.61	14.03	14.22	50,611	+0.04(+0.28%)
Dec 29, 2010	14.35	14.39	14.15	14.18	45,971	-0.17(-1.18%)
Dec 28, 2010	14.41	14.68	14.28	14.35	32,706	-0.37(-2.51%)
Dec 27, 2010	14.41	14.84	14.18	14.72	35,295	+0.21(+1.45%)
Dec 23, 2010	14.71	14.79	14.44	14.51	53,717	-0.23(-1.56%)
Dec 22, 2010	14.70	14.81	14.59	14.74	39,131	+0.04(+0.27%)
Dec 21, 2010	14.48	14.72	14.48	14.70	64,532	+0.30(+2.08%)
Dec 20, 2010	14.08	14.81	14.08	14.40	51,362	-0.31(-2.11%)
Dec 17, 2010	14.45	14.75	14.40	14.71	280,852	+0.28(+1.94%)
Dec 16, 2010	14.62	14.81	14.29	14.43	76,229	-0.19(-1.30%)
Dec 15, 2010	14.57	14.90	14.45	14.62	111,079	+0.07(+0.48%)
Dec 14, 2010	14.42	14.55	14.21	14.55	135,168	+0.20(+1.39%)
Dec 13, 2010	15.29	15.32	14.32	14.35	102,449	-0.90(-5.90%)
Dec 10, 2010	15.11	15.39	15.01	15.25	84,472	+0.21(+1.40%)
Dec 09, 2010	15.26	15.28	15.02	15.04	110,907	-0.11(-0.73%)
Dec 08, 2010	14.89	15.20	14.83	15.15	128,432	+0.35(+2.36%)
Dec 07, 2010	14.77	15.04	14.62	14.80	162,634	+0.27(+1.86%)
Dec 06, 2010	14.12	14.58	14.07	14.53	129,907	+0.37(+2.61%)
Dec 03, 2010	13.40	14.39	13.38	14.16	139,960	+0.69(+5.12%)
Dec 02, 2010	13.64	13.88	13.39	13.47	98,490	-0.21(-1.54%)
Dec 01, 2010	13.40	13.85	13.35	13.68	84,372	+0.38(+2.86%)
Nov 30, 2010	13.02	13.34	12.84	13.30	107,025	+0.14(+1.06%)
Nov 29, 2010	12.91	13.39	12.68	13.16	94,553	+0.17(+1.31%)
Nov 26, 2010	12.90	13.21	12.90	12.99	25,164	-0.02(-0.15%)
Nov 24, 2010	12.89	13.01	13.01	13.01	80,228	+0.27(+2.12%)
Nov 23, 2010	12.61	12.79	12.45	12.74	65,987	-0.10(-0.78%)
Nov 22, 2010	12.73	12.88	12.46	12.84	56,512	+0.03(+0.23%)
Nov 19, 2010	12.70	12.87	12.42	12.81	128,965	+0.12(+0.95%)
Nov 18, 2010	12.56	12.81	12.42	12.69	97,588	+0.36(+2.92%)
Nov 17, 2010	12.29	12.40	12.10	12.33	61,521	+0.06(+0.49%)
Nov 16, 2010	12.50	12.58	12.01	12.27	116,628	-0.37(-2.93%)
Nov 15, 2010	12.42	12.93	12.37	12.64	144,353	+0.34(+2.76%)
Nov 12, 2010	12.30	12.49	12.22	12.30	124,051	-0.16(-1.28%)
Nov 11, 2010	11.87	12.49	11.87	12.46	112,606	+0.31(+2.55%)
Nov 10, 2010	12.20	12.27	11.81	12.15	153,589	-0.05(-0.41%)
Nov 09, 2010	12.50	12.50	12.12	12.20	107,042	-0.31(-2.48%)
Nov 08, 2010	12.56	12.90	12.36	12.51	97,913	-0.16(-1.26%)
Nov 05, 2010	12.85	12.91	12.25	12.67	202,768	-0.19(-1.48%)
Nov 04, 2010	12.00	12.99	11.94	12.86	434,634	+0.92(+7.71%)
Nov 03, 2010	11.64	11.97	11.49	11.94	209,949	+0.35(+3.02%)
Nov 02, 2010	10.50	11.80	10.37	11.59	742,866	+1.86(+19.12%)

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.