Intevac Inc (NQ: IVAC )

3.840 -0.010 (-0.26%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.90 24.68 23.85 24.31 862,725 +0.64(+2.70%)
Apr 27, 2007 24.03 24.15 23.58 23.67 493,713 -0.72(-2.95%)
Apr 26, 2007 23.43 24.39 23.26 24.39 498,575 +1.14(+4.90%)
Apr 25, 2007 24.25 24.25 23.05 23.25 700,636 -0.93(-3.85%)
Apr 24, 2007 23.90 24.49 23.83 24.18 419,709 +0.18(+0.75%)
Apr 23, 2007 24.10 24.20 23.70 24.00 351,773 -0.09(-0.37%)
Apr 20, 2007 24.33 24.33 24.03 24.09 317,586 +0.10(+0.42%)
Apr 19, 2007 23.89 24.40 23.52 23.99 591,722 +0.08(+0.33%)
Apr 18, 2007 24.50 25.00 23.63 23.91 1,600,703 -2.82(-10.55%)
Apr 17, 2007 26.92 26.92 26.18 26.73 331,545 -0.04(-0.15%)
Apr 16, 2007 26.30 26.99 26.24 26.77 343,767 +0.59(+2.25%)
Apr 13, 2007 26.04 26.23 25.85 26.18 332,346 +0.05(+0.19%)
Apr 12, 2007 24.11 26.17 24.05 26.13 899,808 +1.90(+7.84%)
Apr 11, 2007 26.25 26.25 24.15 24.23 711,833 -1.99(-7.59%)
Apr 10, 2007 25.94 26.25 25.40 26.22 277,600 +0.26(+1.00%)
Apr 09, 2007 25.75 26.10 25.56 25.96 332,331 -0.09(-0.35%)
Apr 05, 2007 25.94 26.10 25.52 26.05 381,322 +0.10(+0.39%)
Apr 04, 2007 25.60 26.08 25.39 25.95 417,404 +0.34(+1.33%)
Apr 03, 2007 26.57 26.58 25.61 25.61 485,443 -0.80(-3.03%)
Apr 02, 2007 26.54 26.73 26.07 26.41 163,542 +0.04(+0.15%)
Mar 30, 2007 26.41 27.05 26.28 26.37 275,033 -0.13(-0.49%)
Mar 29, 2007 27.13 27.13 26.09 26.50 334,253 -0.44(-1.63%)
Mar 28, 2007 27.02 27.10 26.20 26.94 437,777 -0.18(-0.66%)
Mar 27, 2007 27.90 27.95 26.87 27.12 501,858 -0.82(-2.93%)
Mar 26, 2007 27.37 28.24 27.31 27.94 466,481 +0.84(+3.10%)
Mar 23, 2007 26.98 27.32 26.87 27.10 404,609 +0.20(+0.74%)
Mar 22, 2007 26.30 26.95 26.01 26.90 325,403 +0.67(+2.55%)
Mar 21, 2007 25.52 26.39 25.37 26.23 404,181 +0.78(+3.06%)
Mar 20, 2007 26.12 26.28 25.37 25.45 389,283 -0.72(-2.75%)
Mar 19, 2007 25.83 26.32 25.83 26.17 333,779 +0.33(+1.28%)
Mar 16, 2007 26.15 26.53 25.76 25.84 404,663 -0.32(-1.22%)
Mar 15, 2007 25.81 26.45 25.81 26.16 264,012 +0.24(+0.93%)
Mar 14, 2007 25.84 26.23 25.19 25.92 510,375 -0.03(-0.12%)
Mar 13, 2007 26.86 26.64 25.95 25.95 574,751 -0.91(-3.39%)
Mar 12, 2007 26.66 26.97 26.24 26.86 261,482 +0.17(+0.64%)
Mar 09, 2007 26.80 27.00 26.44 26.69 259,302 +0.12(+0.45%)
Mar 08, 2007 26.84 27.25 26.35 26.57 411,474 +0.05(+0.19%)
Mar 07, 2007 26.02 27.15 26.00 26.52 683,956 +0.31(+1.18%)
Mar 06, 2007 27.04 27.79 25.90 26.21 708,434 -0.81(-3.00%)
Mar 05, 2007 27.05 27.30 26.47 27.02 959,479 +0.01(+0.04%)
Mar 02, 2007 26.19 27.08 26.13 27.01 1,415,395 +1.27(+4.93%)
Mar 01, 2007 26.19 26.46 25.10 25.74 1,168,138 -1.53(-5.61%)
Feb 28, 2007 28.06 28.55 27.10 27.27 760,277 -1.13(-3.98%)
Feb 27, 2007 29.01 29.22 28.02 28.40 896,637 -1.25(-4.22%)
Feb 26, 2007 30.31 30.72 29.65 29.65 487,572 -0.68(-2.24%)
Feb 23, 2007 29.90 30.49 29.90 30.33 369,416 +0.12(+0.40%)
Feb 22, 2007 30.44 30.44 29.95 30.21 432,738 -0.36(-1.18%)
Feb 21, 2007 30.06 30.78 29.81 30.57 352,011 +0.32(+1.06%)
Feb 20, 2007 30.01 30.54 29.86 30.25 631,544 +0.04(+0.13%)
Feb 16, 2007 29.45 30.29 29.35 30.21 611,926 +0.76(+2.58%)
Feb 15, 2007 28.94 29.52 28.94 29.45 461,259 +0.51(+1.76%)
Feb 14, 2007 29.30 29.42 28.80 28.94 451,370 -0.48(-1.63%)
Feb 13, 2007 29.24 29.49 28.95 29.42 605,268 +0.25(+0.86%)
Feb 12, 2007 29.00 29.27 28.76 29.17 676,614 +0.29(+1.00%)
Feb 09, 2007 28.90 29.23 28.03 28.88 891,887 -0.08(-0.28%)
Feb 08, 2007 28.45 29.07 28.25 28.96 1,122,085 +0.16(+0.56%)
Feb 07, 2007 27.57 29.20 27.15 28.80 4,781,983 +6.23(+27.60%)
Feb 06, 2007 22.18 22.80 22.01 22.57 1,262,723 +0.57(+2.59%)
Feb 05, 2007 22.75 22.75 21.98 22.00 568,029 -0.68(-3.00%)
Feb 02, 2007 22.72 22.98 22.61 22.68 502,149 +0.13(+0.58%)
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.