Intevac Inc (NQ: IVAC )

7.070 USD -0.050 (-0.70%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.630 7.700 7.470 7.530 42,421 -0.01(-0.13%)
Feb 27, 2014 7.560 7.660 7.530 7.540 14,468 -0.03(-0.40%)
Feb 26, 2014 7.570 7.760 7.552 7.570 22,378 -0.06(-0.79%)
Feb 25, 2014 7.839 7.860 7.560 7.630 9,771 -0.19(-2.43%)
Feb 24, 2014 7.870 7.880 7.800 7.820 36,140 +0.00(+0.00%)
Feb 21, 2014 7.730 7.850 7.610 7.820 42,744 +0.08(+1.03%)
Feb 20, 2014 7.790 7.840 7.710 7.740 55,819 -0.01(-0.13%)
Feb 19, 2014 7.700 7.800 7.700 7.750 44,104 +0.04(+0.52%)
Feb 18, 2014 7.760 7.790 7.710 7.710 45,307 -0.09(-1.15%)
Feb 14, 2014 7.830 7.800 7.800 7.800 21,800 -0.03(-0.38%)
Feb 13, 2014 7.520 7.870 7.520 7.830 74,206 +0.22(+2.89%)
Feb 12, 2014 7.750 7.750 7.388 7.610 76,974 -0.14(-1.81%)
Feb 11, 2014 7.800 7.800 7.660 7.750 42,823 -0.02(-0.26%)
Feb 10, 2014 7.600 7.820 7.540 7.770 33,779 +0.20(+2.64%)
Feb 07, 2014 7.500 7.570 7.500 7.570 20,441 +0.06(+0.80%)
Feb 06, 2014 7.580 7.650 7.495 7.510 37,919 -0.03(-0.40%)
Feb 05, 2014 7.580 7.591 7.500 7.540 48,061 -0.01(-0.13%)
Feb 04, 2014 7.200 7.580 7.200 7.550 52,044 +0.29(+3.99%)
Feb 03, 2014 7.110 7.420 7.100 7.260 73,188 -0.16(-2.16%)
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%)
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.