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 30, 2009 4.510 4.780 4.040 4.380 99,825 -0.14(-3.10%)
Jan 29, 2009 4.580 4.860 4.470 4.520 86,434 -0.19(-4.03%)
Jan 28, 2009 4.470 4.900 4.390 4.710 121,725 +0.27(+6.08%)
Jan 27, 2009 4.070 4.470 4.060 4.440 97,059 +0.33(+8.03%)
Jan 26, 2009 4.110 4.480 4.020 4.110 64,726 -0.05(-1.20%)
Jan 23, 2009 4.010 4.220 4.000 4.160 70,302 +0.06(+1.46%)
Jan 22, 2009 4.300 4.330 4.090 4.100 35,128 -0.32(-7.24%)
Jan 21, 2009 4.120 4.450 4.050 4.420 71,215 +0.31(+7.54%)
Jan 20, 2009 4.210 4.210 4.000 4.110 217,273 -0.18(-4.20%)
Jan 16, 2009 4.350 4.580 4.160 4.290 182,823 -0.02(-0.46%)
Jan 15, 2009 4.120 4.370 4.020 4.310 68,035 +0.19(+4.61%)
Jan 14, 2009 4.380 4.380 4.090 4.120 366,056 -0.38(-8.44%)
Jan 13, 2009 4.370 4.550 4.200 4.500 141,611 +0.10(+2.27%)
Jan 12, 2009 4.790 4.790 4.360 4.400 186,342 -0.41(-8.52%)
Jan 09, 2009 5.050 5.085 4.790 4.810 174,378 -0.25(-4.94%)
Jan 08, 2009 4.960 5.160 4.940 5.060 210,569 +0.07(+1.40%)
Jan 07, 2009 4.980 4.990 4.860 4.990 144,062 -0.04(-0.80%)
Jan 06, 2009 5.060 5.140 4.910 5.030 195,954 +0.01(+0.20%)
Jan 05, 2009 4.980 5.220 4.810 5.020 73,406 +0.05(+1.01%)
Jan 02, 2009 5.080 5.110 4.960 4.970 137,065 -0.10(-1.97%)
Dec 31, 2008 5.050 5.260 4.910 5.070 130,364 -0.01(-0.20%)
Dec 30, 2008 4.840 5.090 4.750 5.080 95,686 +0.29(+6.05%)
Dec 29, 2008 4.970 4.970 4.700 4.790 77,345 -0.20(-4.01%)
Dec 26, 2008 4.730 5.070 4.730 4.990 44,982 +0.29(+6.17%)
Dec 24, 2008 4.560 4.730 4.430 4.700 42,338 +0.13(+2.84%)
Dec 23, 2008 4.900 4.980 4.480 4.570 127,043 -0.27(-5.58%)
Dec 22, 2008 4.820 5.000 4.570 4.840 182,230 +0.03(+0.62%)
Dec 19, 2008 4.950 4.970 4.620 4.810 425,591 +0.00(+0.00%)
Dec 18, 2008 4.950 4.970 4.750 4.810 178,933 -0.13(-2.63%)
Dec 17, 2008 4.910 5.000 4.760 4.940 147,520 -0.03(-0.60%)
Dec 16, 2008 5.050 5.050 4.760 4.970 147,220 -0.01(-0.20%)
Dec 15, 2008 5.110 5.250 4.770 4.980 68,785 -0.09(-1.78%)
Dec 12, 2008 4.680 5.170 4.520 5.070 149,045 +0.28(+5.85%)
Dec 11, 2008 5.030 5.330 4.740 4.790 85,437 -0.30(-5.89%)
Dec 10, 2008 4.900 5.140 4.810 5.090 189,681 +0.25(+5.17%)
Dec 09, 2008 4.450 4.990 4.290 4.840 330,892 +0.33(+7.32%)
Dec 08, 2008 4.460 4.690 4.310 4.510 370,085 +0.20(+4.64%)
Dec 05, 2008 4.500 4.580 4.070 4.310 263,719 -0.27(-5.90%)
Dec 04, 2008 4.360 4.950 4.360 4.580 129,511 +0.15(+3.39%)
Dec 03, 2008 4.330 4.670 4.230 4.430 92,653 +0.04(+0.91%)
Dec 02, 2008 4.050 4.410 4.000 4.390 130,875 +0.46(+11.70%)
Dec 01, 2008 4.770 4.990 3.900 3.930 247,420 -1.01(-20.45%)
Nov 28, 2008 4.520 4.990 4.240 4.940 103,215 +0.32(+6.93%)
Nov 26, 2008 4.310 4.640 4.270 4.620 243,543 +0.16(+3.59%)
Nov 25, 2008 4.610 4.790 3.860 4.460 202,999 -0.09(-1.98%)
Nov 24, 2008 4.360 4.810 4.270 4.550 257,753 +0.25(+5.81%)
Nov 21, 2008 4.210 4.420 3.810 4.300 258,744 +0.19(+4.62%)
Nov 20, 2008 4.840 4.840 4.070 4.110 203,196 -0.67(-14.02%)
Nov 19, 2008 5.160 5.330 4.760 4.780 132,664 -0.38(-7.36%)
Nov 18, 2008 5.390 5.590 4.920 5.160 106,093 -0.22(-4.09%)
Nov 17, 2008 5.400 5.820 5.120 5.380 200,557 -0.07(-1.28%)
Nov 14, 2008 5.720 5.800 5.390 5.450 163,957 -0.40(-6.84%)
Nov 13, 2008 5.550 5.900 4.880 5.850 257,514 +0.41(+7.54%)
Nov 12, 2008 6.170 6.170 5.440 5.440 159,378 -0.82(-13.10%)
Nov 11, 2008 6.720 6.860 6.260 6.260 202,723 -0.53(-7.81%)
Nov 10, 2008 7.150 7.150 6.740 6.790 111,609 -0.14(-2.02%)
Nov 07, 2008 6.790 7.230 6.700 6.930 130,818 +0.27(+4.05%)
Nov 06, 2008 6.970 7.100 6.620 6.660 114,936 -0.33(-4.72%)
Nov 05, 2008 7.790 7.910 6.940 6.990 119,602 -0.94(-11.85%)
Nov 04, 2008 7.940 8.000 7.260 7.930 276,759 -0.03(-0.38%)
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.