Intevac Inc (NQ: IVAC )

6.370 USD -0.090 (-1.39%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.84 11.02 10.55 10.89 305,817 -0.18(-1.63%)
Jan 30, 2008 11.12 11.54 11.01 11.07 213,746 -0.15(-1.34%)
Jan 29, 2008 11.42 11.42 10.87 11.22 275,979 -0.08(-0.71%)
Jan 28, 2008 10.62 11.42 10.36 11.30 317,215 +0.64(+6.00%)
Jan 25, 2008 10.96 11.21 10.51 10.66 217,453 -0.12(-1.11%)
Jan 24, 2008 10.77 11.11 10.43 10.78 389,464 -0.11(-1.01%)
Jan 23, 2008 10.16 10.91 9.850 10.89 388,084 +0.51(+4.91%)
Jan 22, 2008 10.00 10.55 10.00 10.38 528,004 +0.03(+0.29%)
Jan 21, 2008 10.65 11.05 10.10 10.35 433,954 +0.00(+0.00%)
Jan 18, 2008 10.65 11.05 10.10 10.35 433,954 -0.51(-4.70%)
Jan 17, 2008 11.21 11.57 10.74 10.86 432,502 -0.33(-2.95%)
Jan 16, 2008 11.28 11.71 11.17 11.19 430,711 -0.20(-1.76%)
Jan 15, 2008 11.82 11.91 11.33 11.39 236,662 -0.62(-5.16%)
Jan 14, 2008 11.61 12.19 11.53 12.01 331,612 +0.50(+4.34%)
Jan 11, 2008 12.36 12.36 11.40 11.51 417,500 -0.92(-7.40%)
Jan 10, 2008 11.59 12.49 11.49 12.43 519,397 +0.68(+5.79%)
Jan 09, 2008 12.27 12.44 11.30 11.75 721,047 -0.50(-4.08%)
Jan 08, 2008 12.20 12.64 12.11 12.25 712,898 -0.41(-3.24%)
Jan 07, 2008 12.61 13.05 12.35 12.66 334,509 +0.13(+1.04%)
Jan 04, 2008 13.10 13.31 12.45 12.53 524,035 -0.67(-5.08%)
Jan 03, 2008 14.46 14.46 13.14 13.20 662,323 -1.08(-7.56%)
Jan 02, 2008 14.67 14.86 14.17 14.28 297,862 -0.26(-1.79%)
Jan 01, 2008 14.86 15.13 13.91 14.54 0 +0.00(+0.00%)
Dec 31, 2007 14.86 15.13 13.91 14.54 655,865 -0.29(-1.96%)
Dec 28, 2007 15.63 15.68 14.76 14.83 424,515 -0.66(-4.26%)
Dec 27, 2007 16.04 16.04 15.46 15.49 319,209 -0.55(-3.43%)
Dec 26, 2007 15.39 16.35 15.33 16.04 401,646 +0.61(+3.95%)
Dec 24, 2007 15.54 15.76 15.37 15.43 164,803 +0.00(+0.00%)
Dec 21, 2007 15.67 15.69 14.73 15.43 1,251,785 +0.03(+0.19%)
Dec 20, 2007 15.39 15.40 14.62 15.40 289,629 +0.20(+1.32%)
Dec 19, 2007 15.04 15.86 14.56 15.20 353,492 -0.06(-0.39%)
Dec 18, 2007 14.40 15.30 14.20 15.26 405,112 +1.01(+7.09%)
Dec 17, 2007 14.70 14.75 14.24 14.25 396,326 -0.53(-3.59%)
Dec 14, 2007 15.68 15.91 14.62 14.78 437,122 -1.16(-7.28%)
Dec 13, 2007 16.17 16.38 15.51 15.94 243,793 -0.40(-2.45%)
Dec 12, 2007 15.55 16.57 15.55 16.34 586,861 +0.86(+5.56%)
Dec 11, 2007 16.08 16.46 15.45 15.48 246,305 -0.60(-3.73%)
Dec 10, 2007 16.23 16.37 15.76 16.08 265,685 -0.08(-0.50%)
Dec 07, 2007 15.94 16.16 15.42 16.16 243,324 +0.14(+0.87%)
Dec 06, 2007 15.96 16.13 15.73 16.02 230,097 +0.09(+0.56%)
Dec 05, 2007 15.11 16.01 15.02 15.93 277,174 +1.08(+7.27%)
Dec 04, 2007 14.96 15.05 14.53 14.85 270,941 -0.11(-0.74%)
Dec 03, 2007 15.54 15.70 14.88 14.96 216,888 -0.74(-4.71%)
Nov 30, 2007 16.34 16.51 15.57 15.70 388,049 -0.40(-2.48%)
Nov 29, 2007 15.95 16.33 15.73 16.10 274,594 +0.15(+0.94%)
Nov 28, 2007 15.36 15.95 15.27 15.95 456,899 +0.82(+5.42%)
Nov 27, 2007 14.87 15.58 14.79 15.13 267,449 +0.36(+2.44%)
Nov 26, 2007 14.45 15.13 14.45 14.77 349,806 +0.31(+2.14%)
Nov 23, 2007 13.97 14.79 13.70 14.46 146,891 +0.45(+3.21%)
Nov 21, 2007 14.11 14.42 13.97 14.01 217,986 -0.26(-1.82%)
Nov 20, 2007 14.75 14.95 13.80 14.27 522,736 -0.43(-2.93%)
Nov 19, 2007 15.03 15.05 14.58 14.70 355,437 -0.73(-4.73%)
Nov 16, 2007 14.90 15.55 14.47 15.43 478,608 +0.66(+4.47%)
Nov 15, 2007 14.46 14.91 14.15 14.77 430,825 +0.21(+1.44%)
Nov 14, 2007 14.98 15.17 14.49 14.56 296,315 -0.28(-1.89%)
Nov 13, 2007 14.89 15.35 14.36 14.84 368,720 +0.03(+0.20%)
Nov 12, 2007 14.68 15.72 14.50 14.81 332,639 +0.13(+0.89%)
Nov 09, 2007 14.60 15.18 14.30 14.68 441,802 -0.15(-1.01%)
Nov 08, 2007 15.31 15.80 14.40 14.83 458,869 -0.48(-3.14%)
Nov 07, 2007 15.70 15.79 14.93 15.31 558,651 -0.66(-4.13%)
Nov 06, 2007 16.50 16.93 15.80 15.97 575,541 -0.68(-4.08%)
Nov 05, 2007 16.93 17.09 16.42 16.65 342,452 -0.55(-3.20%)
Nov 02, 2007 17.71 18.24 16.18 17.20 993,038 +0.54(+3.24%)
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.