Intevac Inc (NQ: IVAC )

6.520 USD +0.030 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.75 22.85 21.93 22.11 591,993 -0.63(-2.77%)
Jan 30, 2007 22.80 23.11 22.60 22.74 395,071 -0.06(-0.26%)
Jan 29, 2007 22.84 22.95 22.65 22.80 565,825 -0.05(-0.22%)
Jan 26, 2007 22.82 23.03 22.62 22.85 317,327 +0.05(+0.22%)
Jan 25, 2007 24.12 24.24 22.63 22.80 475,005 -1.20(-5.00%)
Jan 24, 2007 24.05 24.14 23.97 24.00 432,989 +0.12(+0.50%)
Jan 23, 2007 23.99 24.10 23.70 23.88 314,667 -0.09(-0.38%)
Jan 22, 2007 23.98 24.15 23.51 23.97 495,698 +0.13(+0.55%)
Jan 19, 2007 23.70 24.00 23.59 23.84 295,298 +0.21(+0.89%)
Jan 18, 2007 25.13 25.14 23.50 23.63 475,297 -1.38(-5.52%)
Jan 17, 2007 24.54 25.30 24.52 25.01 483,313 +0.42(+1.71%)
Jan 16, 2007 25.00 25.36 24.51 24.59 346,514 -0.45(-1.80%)
Jan 12, 2007 25.35 25.41 24.87 25.04 366,586 -0.05(-0.20%)
Jan 11, 2007 25.53 26.17 24.96 25.09 449,327 -0.47(-1.84%)
Jan 10, 2007 24.95 25.85 24.72 25.56 548,437 +0.56(+2.24%)
Jan 09, 2007 24.48 25.57 24.48 25.00 574,814 +0.48(+1.96%)
Jan 08, 2007 23.98 24.87 23.96 24.52 414,951 +0.49(+2.04%)
Jan 05, 2007 24.53 24.72 23.70 24.03 739,710 -0.73(-2.95%)
Jan 04, 2007 24.83 25.00 24.55 24.76 683,962 -0.18(-0.72%)
Jan 03, 2007 25.95 26.13 24.37 24.94 642,990 -1.01(-3.89%)
Dec 29, 2006 26.19 26.45 25.76 25.95 188,023 -0.14(-0.54%)
Dec 28, 2006 25.98 26.36 25.60 26.09 252,923 +0.10(+0.38%)
Dec 27, 2006 25.51 26.09 25.44 25.99 294,218 +0.47(+1.84%)
Dec 26, 2006 25.95 26.00 25.25 25.52 252,222 -0.31(-1.20%)
Dec 22, 2006 25.96 26.40 25.77 25.83 255,920 -0.01(-0.04%)
Dec 21, 2006 25.70 26.84 25.70 25.84 380,843 +0.10(+0.39%)
Dec 20, 2006 25.54 26.61 25.54 25.74 731,918 +0.27(+1.06%)
Dec 19, 2006 25.62 25.72 25.17 25.47 480,512 -0.38(-1.47%)
Dec 18, 2006 27.04 27.52 25.40 25.85 740,536 -1.23(-4.54%)
Dec 15, 2006 27.55 27.87 27.05 27.08 935,302 -0.38(-1.38%)
Dec 14, 2006 27.85 28.02 27.27 27.46 486,047 -0.25(-0.90%)
Dec 13, 2006 27.49 28.64 27.49 27.71 522,251 +0.30(+1.09%)
Dec 12, 2006 27.24 27.44 26.87 27.41 466,632 +0.02(+0.07%)
Dec 11, 2006 27.50 27.88 27.20 27.39 325,530 -0.15(-0.54%)
Dec 08, 2006 27.47 27.87 27.02 27.54 208,888 -0.11(-0.40%)
Dec 07, 2006 27.80 28.03 27.49 27.65 303,383 -0.15(-0.54%)
Dec 06, 2006 27.94 28.10 27.33 27.80 352,950 -0.14(-0.50%)
Dec 05, 2006 28.06 28.32 27.82 27.94 395,712 +0.11(+0.40%)
Dec 04, 2006 27.40 28.18 27.26 27.83 365,711 +0.58(+2.13%)
Dec 01, 2006 27.47 27.75 26.80 27.25 337,933 -0.04(-0.15%)
Nov 30, 2006 26.26 27.63 26.23 27.29 550,400 +0.87(+3.29%)
Nov 29, 2006 26.50 27.49 26.18 26.42 655,281 +0.67(+2.60%)
Nov 28, 2006 25.45 25.85 25.30 25.75 408,882 +0.17(+0.66%)
Nov 27, 2006 26.25 26.25 25.54 25.58 548,215 -0.68(-2.59%)
Nov 24, 2006 25.50 26.64 25.46 26.26 148,997 +0.47(+1.82%)
Nov 22, 2006 25.55 25.93 25.53 25.79 230,648 +0.26(+1.02%)
Nov 21, 2006 25.87 25.93 25.37 25.53 388,517 -0.27(-1.05%)
Nov 20, 2006 25.16 25.97 25.16 25.80 447,720 +0.58(+2.30%)
Nov 17, 2006 25.19 25.28 24.59 25.22 246,708 +0.08(+0.32%)
Nov 16, 2006 25.20 25.48 24.70 25.14 368,878 -0.22(-0.87%)
Nov 15, 2006 24.47 25.39 24.31 25.36 478,517 +0.88(+3.59%)
Nov 14, 2006 24.72 24.74 24.36 24.48 377,116 -0.27(-1.09%)
Nov 13, 2006 24.34 24.79 24.17 24.75 327,324 +0.50(+2.06%)
Nov 10, 2006 23.98 24.42 23.82 24.25 280,376 +0.41(+1.72%)
Nov 09, 2006 23.91 24.50 23.64 23.84 486,477 -0.22(-0.91%)
Nov 08, 2006 23.65 24.50 23.12 24.06 553,115 +0.04(+0.17%)
Nov 07, 2006 23.25 24.34 23.10 24.02 659,032 +0.67(+2.87%)
Nov 06, 2006 23.16 23.46 23.01 23.35 2,492,237 +0.41(+1.79%)
Nov 03, 2006 22.17 23.10 22.17 22.94 851,869 +1.83(+8.67%)
Nov 02, 2006 20.00 21.22 19.75 21.11 455,495 +0.88(+4.35%)
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.