Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.06 16.06 15.12 15.91 293,199 -0.09(-0.56%)
Jan 30, 2006 15.50 16.14 15.28 16.00 325,687 +0.17(+1.07%)
Jan 27, 2006 15.85 16.01 15.57 15.83 180,123 -0.02(-0.13%)
Jan 26, 2006 15.88 16.20 15.63 15.85 273,180 +0.15(+0.96%)
Jan 25, 2006 15.67 15.78 15.00 15.70 351,024 +0.17(+1.09%)
Jan 24, 2006 15.91 16.25 15.33 15.53 453,526 -0.26(-1.65%)
Jan 23, 2006 15.23 16.00 15.12 15.79 242,010 +0.50(+3.27%)
Jan 20, 2006 15.80 16.00 15.12 15.29 350,187 -0.52(-3.29%)
Jan 19, 2006 14.65 16.42 14.53 15.81 697,812 +1.39(+9.64%)
Jan 18, 2006 14.27 14.60 14.05 14.42 183,689 -0.19(-1.30%)
Jan 17, 2006 14.99 15.00 14.21 14.61 246,465 -0.35(-2.34%)
Jan 13, 2006 14.81 15.41 14.35 14.96 470,536 +0.35(+2.40%)
Jan 12, 2006 14.82 14.99 13.85 14.61 2,126,300 -0.12(-0.81%)
Jan 11, 2006 13.65 15.00 13.40 14.73 630,182 +1.12(+8.23%)
Jan 10, 2006 13.40 13.61 13.02 13.61 151,575 +0.19(+1.42%)
Jan 09, 2006 13.75 13.75 12.97 13.42 208,195 -0.30(-2.19%)
Jan 06, 2006 13.99 14.36 13.32 13.72 346,205 -0.29(-2.07%)
Jan 05, 2006 13.63 14.45 13.43 14.01 625,989 +0.49(+3.62%)
Jan 04, 2006 13.47 13.64 13.20 13.52 151,474 -0.06(-0.44%)
Jan 03, 2006 13.03 13.60 12.71 13.58 249,892 +0.38(+2.88%)
Dec 30, 2005 13.28 13.34 12.66 13.20 115,746 -0.07(-0.53%)
Dec 29, 2005 13.83 13.90 13.25 13.27 182,761 -0.53(-3.84%)
Dec 28, 2005 13.60 13.86 13.44 13.80 93,500 +0.30(+2.22%)
Dec 27, 2005 13.75 13.75 13.21 13.50 171,800 -0.27(-1.96%)
Dec 23, 2005 13.75 13.93 13.65 13.77 70,400 +0.08(+0.58%)
Dec 22, 2005 13.40 13.70 13.38 13.69 61,253 +0.20(+1.48%)
Dec 21, 2005 13.79 14.00 13.10 13.49 423,931 -0.46(-3.30%)
Dec 20, 2005 13.23 14.05 12.94 13.95 406,601 +0.91(+6.98%)
Dec 19, 2005 12.42 13.72 12.37 13.04 383,202 +0.87(+7.15%)
Dec 16, 2005 11.81 12.21 11.81 12.17 210,224 +0.38(+3.22%)
Dec 15, 2005 11.99 12.47 11.62 11.79 185,324 -0.29(-2.40%)
Dec 14, 2005 12.00 12.25 11.80 12.08 82,653 +0.01(+0.08%)
Dec 13, 2005 11.74 12.20 11.42 12.07 112,626 +0.24(+2.03%)
Dec 12, 2005 11.92 12.00 11.50 11.83 105,450 -0.10(-0.84%)
Dec 09, 2005 11.59 11.95 11.40 11.93 62,585 +0.45(+3.92%)
Dec 08, 2005 11.53 11.93 11.44 11.48 52,323 -0.05(-0.43%)
Dec 07, 2005 11.88 11.94 11.37 11.53 82,767 -0.27(-2.29%)
Dec 06, 2005 12.09 12.13 11.73 11.80 92,923 -0.16(-1.34%)
Dec 05, 2005 12.10 12.27 11.94 11.96 125,569 -0.23(-1.89%)
Dec 02, 2005 12.43 12.43 12.16 12.19 114,008 +0.06(+0.49%)
Dec 01, 2005 12.29 12.43 12.11 12.13 155,850 -0.16(-1.30%)
Nov 30, 2005 12.37 12.44 11.83 12.29 91,382 +0.05(+0.41%)
Nov 29, 2005 12.19 12.50 12.16 12.24 136,424 +0.14(+1.16%)
Nov 28, 2005 12.50 12.68 12.02 12.10 177,592 -0.46(-3.66%)
Nov 25, 2005 12.51 12.78 12.51 12.56 56,490 -0.15(-1.18%)
Nov 23, 2005 12.62 12.94 12.42 12.71 146,129 +0.17(+1.36%)
Nov 22, 2005 12.46 12.70 12.11 12.54 208,134 -0.01(-0.08%)
Nov 21, 2005 12.60 12.73 12.25 12.55 158,050 +0.04(+0.32%)
Nov 18, 2005 12.35 12.62 12.06 12.51 219,996 +0.30(+2.46%)
Nov 17, 2005 12.13 12.34 12.01 12.21 190,583 +0.08(+0.66%)
Nov 16, 2005 11.85 12.20 11.58 12.13 196,375 +0.37(+3.15%)
Nov 15, 2005 11.76 11.88 11.51 11.76 240,945 -0.02(-0.17%)
Nov 14, 2005 12.12 12.18 11.64 11.78 274,623 -0.38(-3.13%)
Nov 11, 2005 11.20 12.20 11.20 12.16 208,186 +0.94(+8.38%)
Nov 10, 2005 11.67 11.67 11.10 11.22 275,287 -0.45(-3.86%)
Nov 09, 2005 12.14 12.22 11.60 11.67 157,409 -0.52(-4.27%)
Nov 08, 2005 12.23 12.38 11.85 12.19 341,118 -0.02(-0.16%)
Nov 07, 2005 11.97 12.35 11.83 12.21 332,894 +0.40(+3.39%)
Nov 04, 2005 11.26 11.95 11.24 11.81 314,356 +0.52(+4.61%)
Nov 03, 2005 11.24 11.38 11.05 11.29 269,207 +0.02(+0.18%)
Nov 02, 2005 10.93 11.35 10.76 11.27 605,596 +0.34(+3.11%)
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.