Intevac Inc (NQ: IVAC )

7.042 USD -0.078 (-1.10%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.310 8.560 8.040 8.560 33,370 +0.14(+1.66%)
Apr 28, 2005 8.860 8.900 8.170 8.420 123,866 -0.51(-5.71%)
Apr 27, 2005 9.060 9.130 8.860 8.930 38,546 -0.15(-1.65%)
Apr 26, 2005 9.470 9.700 9.080 9.080 26,012 -0.44(-4.62%)
Apr 25, 2005 9.450 9.750 9.450 9.520 55,598 +0.00(+0.00%)
Apr 22, 2005 9.430 9.530 9.320 9.520 81,048 +0.14(+1.49%)
Apr 21, 2005 9.310 9.400 9.110 9.380 98,271 +0.27(+2.96%)
Apr 20, 2005 9.060 9.380 9.050 9.110 72,936 +0.04(+0.50%)
Apr 19, 2005 8.840 9.080 8.760 9.065 63,945 +0.38(+4.32%)
Apr 18, 2005 8.280 8.750 8.260 8.690 87,595 +0.26(+3.08%)
Apr 15, 2005 9.240 9.320 8.260 8.430 161,330 -0.81(-8.77%)
Apr 14, 2005 9.390 9.530 9.200 9.240 127,377 -0.06(-0.65%)
Apr 13, 2005 9.540 9.750 9.300 9.300 40,093 -0.31(-3.23%)
Apr 12, 2005 9.170 9.750 9.170 9.610 74,956 +0.35(+3.78%)
Apr 11, 2005 9.410 9.410 9.150 9.260 50,085 -0.06(-0.64%)
Apr 08, 2005 9.770 9.770 9.320 9.320 26,897 -0.42(-4.31%)
Apr 07, 2005 9.670 9.750 9.540 9.740 24,168 +0.16(+1.67%)
Apr 06, 2005 9.930 9.930 9.510 9.580 64,806 -0.25(-2.54%)
Apr 05, 2005 9.930 10.00 9.610 9.830 120,048 -0.04(-0.41%)
Apr 04, 2005 9.610 9.950 9.590 9.870 191,775 +0.06(+0.61%)
Apr 01, 2005 9.750 9.980 9.500 9.810 96,302 +0.38(+4.03%)
Mar 31, 2005 9.370 9.590 9.260 9.430 87,465 +0.06(+0.64%)
Mar 30, 2005 9.200 9.420 9.200 9.370 24,351 +0.10(+1.08%)
Mar 29, 2005 9.320 9.450 9.270 9.270 36,571 -0.08(-0.86%)
Mar 28, 2005 9.190 9.450 9.110 9.350 52,274 +0.24(+2.63%)
Mar 24, 2005 9.050 9.190 8.750 9.110 116,085 +0.17(+1.90%)
Mar 23, 2005 8.820 8.990 8.620 8.940 24,901 +0.21(+2.41%)
Mar 22, 2005 8.710 8.930 8.680 8.730 37,997 -0.07(-0.80%)
Mar 21, 2005 8.890 9.150 8.680 8.800 243,707 -0.20(-2.22%)
Mar 18, 2005 9.180 9.190 8.750 9.000 614,192 -0.06(-0.66%)
Mar 17, 2005 9.080 9.100 8.750 9.060 29,666 +0.07(+0.78%)
Mar 16, 2005 9.200 9.200 8.940 8.990 165,652 -0.06(-0.66%)
Mar 15, 2005 9.100 9.196 9.000 9.050 91,569 -0.06(-0.66%)
Mar 14, 2005 8.250 9.150 8.250 9.110 91,229 +0.91(+11.10%)
Mar 11, 2005 8.200 8.290 8.200 8.200 50,445 -0.05(-0.61%)
Mar 10, 2005 8.130 8.250 8.130 8.250 68,790 +0.07(+0.86%)
Mar 09, 2005 8.510 8.550 8.180 8.180 86,750 -0.37(-4.33%)
Mar 08, 2005 8.730 8.730 8.390 8.550 44,634 -0.23(-2.62%)
Mar 07, 2005 8.900 9.000 8.590 8.780 37,543 -0.16(-1.79%)
Mar 04, 2005 8.600 9.000 8.490 8.940 53,202 +0.54(+6.43%)
Mar 03, 2005 8.580 8.650 8.240 8.400 40,147 +0.03(+0.36%)
Mar 02, 2005 8.400 8.739 8.370 8.370 25,973 -0.13(-1.53%)
Mar 01, 2005 8.490 8.500 8.300 8.500 42,727 +0.15(+1.80%)
Feb 28, 2005 8.620 8.700 8.200 8.350 70,859 -0.05(-0.60%)
Feb 25, 2005 8.150 8.420 8.150 8.400 26,501 +0.22(+2.69%)
Feb 24, 2005 8.130 8.190 8.000 8.180 15,708 +0.16(+2.00%)
Feb 23, 2005 8.150 8.150 8.000 8.020 40,592 -0.01(-0.12%)
Feb 22, 2005 8.190 8.740 7.950 8.030 89,361 -0.05(-0.62%)
Feb 18, 2005 7.930 8.800 7.900 8.080 152,137 +0.31(+3.99%)
Feb 17, 2005 7.939 7.939 7.770 7.770 29,800 -0.09(-1.08%)
Feb 16, 2005 7.650 7.900 7.650 7.855 66,424 +0.14(+1.75%)
Feb 15, 2005 7.650 7.830 7.650 7.720 47,383 +0.03(+0.39%)
Feb 14, 2005 7.630 7.780 7.630 7.690 18,043 -0.14(-1.79%)
Feb 11, 2005 7.900 7.900 7.390 7.830 76,933 -0.10(-1.26%)
Feb 10, 2005 7.100 8.000 7.100 7.930 253,723 +0.41(+5.45%)
Feb 09, 2005 7.730 7.730 7.460 7.520 21,525 -0.20(-2.59%)
Feb 08, 2005 7.700 7.750 7.494 7.720 30,815 -0.01(-0.13%)
Feb 07, 2005 7.800 7.800 7.580 7.730 74,974 -0.02(-0.32%)
Feb 04, 2005 7.340 7.790 7.140 7.755 29,729 +0.22(+2.99%)
Feb 03, 2005 7.540 7.900 7.080 7.530 39,052 +0.08(+1.07%)
Feb 02, 2005 7.500 7.530 7.120 7.450 119,670 -0.08(-1.06%)
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.