Intevac Inc (NQ: IVAC )

7.030 USD -0.090 (-1.26%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.610 7.760 7.340 7.420 77,800 -0.27(-3.51%)
Jan 30, 2014 7.830 7.830 7.520 7.690 59,713 -0.12(-1.54%)
Jan 29, 2014 7.600 8.320 7.310 7.810 106,354 +0.11(+1.43%)
Jan 28, 2014 7.530 7.930 7.060 7.700 88,427 -0.28(-3.51%)
Jan 27, 2014 8.280 8.330 7.960 7.980 74,735 -0.33(-3.97%)
Jan 24, 2014 8.470 8.490 8.201 8.310 66,723 -0.17(-2.00%)
Jan 23, 2014 8.730 8.730 8.210 8.480 62,124 -0.31(-3.53%)
Jan 22, 2014 8.820 8.890 8.750 8.790 19,215 -0.01(-0.11%)
Jan 21, 2014 8.830 8.910 8.700 8.800 40,272 -0.03(-0.34%)
Jan 17, 2014 8.430 8.830 8.830 8.830 83,800 +0.33(+3.88%)
Jan 16, 2014 8.270 8.500 8.240 8.500 35,253 +0.16(+1.92%)
Jan 15, 2014 8.290 8.350 8.250 8.340 12,770 +0.09(+1.09%)
Jan 14, 2014 8.110 8.280 8.110 8.250 34,003 +0.20(+2.48%)
Jan 13, 2014 8.100 8.240 7.970 8.050 34,074 -0.11(-1.35%)
Jan 10, 2014 8.130 8.180 7.970 8.160 49,044 +0.03(+0.37%)
Jan 09, 2014 7.980 8.160 7.920 8.130 47,692 +0.15(+1.88%)
Jan 08, 2014 8.090 8.116 7.880 7.980 126,376 -0.08(-0.99%)
Jan 07, 2014 7.660 8.070 7.660 8.060 53,527 +0.42(+5.50%)
Jan 06, 2014 7.630 7.880 7.610 7.640 31,241 -0.07(-0.91%)
Jan 03, 2014 7.570 7.890 7.545 7.710 57,637 +0.16(+2.12%)
Jan 02, 2014 7.470 7.600 7.280 7.550 41,360 +0.12(+1.62%)
Dec 31, 2013 7.510 7.430 7.430 7.430 39,700 -0.09(-1.20%)
Dec 30, 2013 7.550 7.550 7.220 7.520 31,384 -0.09(-1.18%)
Dec 27, 2013 7.690 7.870 7.520 7.610 34,740 -0.08(-1.04%)
Dec 26, 2013 7.900 8.060 7.650 7.690 34,226 -0.18(-2.29%)
Dec 24, 2013 8.000 8.065 7.840 7.870 27,710 -0.08(-1.01%)
Dec 23, 2013 8.080 8.100 7.890 7.950 84,241 +0.06(+0.76%)
Dec 20, 2013 7.780 7.950 7.740 7.890 135,098 +0.15(+1.94%)
Dec 19, 2013 7.500 7.750 7.500 7.740 51,974 +0.28(+3.75%)
Dec 18, 2013 7.430 7.610 7.380 7.460 45,924 +0.02(+0.27%)
Dec 17, 2013 7.600 7.670 7.440 7.440 71,469 -0.06(-0.80%)
Dec 16, 2013 7.470 7.680 7.430 7.500 53,706 +0.02(+0.27%)
Dec 13, 2013 7.400 7.520 7.200 7.480 51,375 +0.06(+0.81%)
Dec 12, 2013 7.440 7.540 7.340 7.420 107,877 -0.07(-0.93%)
Dec 11, 2013 7.710 7.800 7.460 7.490 75,606 -0.25(-3.23%)
Dec 10, 2013 7.900 7.900 7.580 7.740 143,812 -0.03(-0.39%)
Dec 09, 2013 7.370 7.920 7.330 7.770 242,648 +0.52(+7.17%)
Dec 06, 2013 6.630 7.300 6.630 7.250 0 +0.65(+9.85%)
Dec 05, 2013 6.430 6.600 6.370 6.600 0 +0.16(+2.48%)
Dec 04, 2013 6.620 6.620 6.390 6.440 0 -0.13(-1.98%)
Dec 03, 2013 6.370 6.700 6.330 6.570 0 +0.18(+2.82%)
Dec 02, 2013 6.520 6.600 6.300 6.390 0 -0.23(-3.47%)
Nov 29, 2013 6.220 6.690 6.220 6.620 0 +0.36(+5.75%)
Nov 27, 2013 6.100 6.310 5.991 6.260 0 +0.17(+2.79%)
Nov 26, 2013 5.790 6.100 5.790 6.090 0 +0.31(+5.36%)
Nov 25, 2013 5.810 5.929 5.630 5.780 0 -0.06(-1.03%)
Nov 22, 2013 5.420 5.880 5.420 5.840 0 +0.45(+8.35%)
Nov 21, 2013 5.420 5.420 5.350 5.390 0 -0.02(-0.37%)
Nov 20, 2013 5.570 5.570 5.400 5.410 0 -0.10(-1.81%)
Nov 19, 2013 5.600 5.670 5.470 5.510 0 -0.05(-0.90%)
Nov 18, 2013 5.650 5.760 5.520 5.560 0 -0.03(-0.54%)
Nov 15, 2013 5.550 5.620 5.480 5.590 0 +0.09(+1.64%)
Nov 14, 2013 5.490 5.629 5.397 5.500 0 +0.01(+0.18%)
Nov 13, 2013 5.580 5.620 5.450 5.490 0 -0.15(-2.66%)
Nov 12, 2013 5.330 5.650 5.300 5.640 0 +0.27(+5.03%)
Nov 11, 2013 5.370 5.500 5.232 5.370 0 -0.04(-0.74%)
Nov 08, 2013 5.260 5.490 5.260 5.410 0 +0.14(+2.66%)
Nov 07, 2013 5.560 5.560 5.210 5.270 0 -0.26(-4.70%)
Nov 06, 2013 5.300 5.550 5.215 5.530 0 +0.27(+5.13%)
Nov 05, 2013 5.240 5.400 5.190 5.260 47,504 -0.02(-0.38%)
Nov 04, 2013 5.160 5.290 5.130 5.280 0 +0.18(+3.53%)
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.