Intevac Inc (NQ: IVAC )

5.860 USD -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.88 21.28 20.18 20.68 1,478,704 +3.84(+22.80%)
Oct 30, 2006 16.27 16.98 16.27 16.84 357,700 +0.55(+3.38%)
Oct 27, 2006 17.14 17.18 16.21 16.29 216,233 -0.83(-4.85%)
Oct 26, 2006 16.94 17.34 16.90 17.12 208,679 +0.42(+2.51%)
Oct 25, 2006 16.48 16.74 16.35 16.70 135,353 +0.34(+2.08%)
Oct 24, 2006 16.55 16.70 16.30 16.36 129,469 -0.20(-1.21%)
Oct 23, 2006 16.45 16.73 16.34 16.56 172,869 +0.11(+0.67%)
Oct 20, 2006 16.99 16.99 16.33 16.45 131,547 -0.42(-2.49%)
Oct 19, 2006 16.80 17.01 16.50 16.87 200,160 -0.02(-0.12%)
Oct 18, 2006 17.55 17.55 16.77 16.89 233,475 -0.50(-2.88%)
Oct 17, 2006 17.81 17.89 17.04 17.39 271,297 -0.59(-3.28%)
Oct 16, 2006 18.20 18.27 17.81 17.98 387,326 -0.16(-0.88%)
Oct 13, 2006 18.12 18.40 17.85 18.14 210,937 +0.12(+0.67%)
Oct 12, 2006 17.37 18.11 17.35 18.02 205,772 +0.80(+4.65%)
Oct 11, 2006 17.20 17.64 17.04 17.22 181,338 -0.04(-0.23%)
Oct 10, 2006 17.74 17.76 17.18 17.26 202,066 -0.38(-2.15%)
Oct 09, 2006 17.53 17.87 17.41 17.64 114,408 +0.01(+0.06%)
Oct 06, 2006 17.15 18.06 16.69 17.63 258,180 +0.49(+2.86%)
Oct 05, 2006 17.28 17.50 16.85 17.14 220,301 -0.06(-0.35%)
Oct 04, 2006 16.81 17.22 16.27 17.20 185,489 +0.41(+2.44%)
Oct 03, 2006 16.30 16.99 16.27 16.79 193,857 +0.38(+2.32%)
Oct 02, 2006 16.80 17.14 16.21 16.41 174,705 -0.39(-2.32%)
Sep 29, 2006 16.50 17.05 16.28 16.80 334,579 +0.37(+2.25%)
Sep 28, 2006 16.76 16.97 16.11 16.43 287,329 -0.40(-2.38%)
Sep 27, 2006 15.75 16.90 15.49 16.83 279,289 +1.06(+6.72%)
Sep 26, 2006 15.16 16.10 15.06 15.77 327,754 +0.51(+3.34%)
Sep 25, 2006 15.47 15.59 15.14 15.26 250,948 -0.08(-0.52%)
Sep 22, 2006 15.62 15.62 15.00 15.34 222,054 -0.34(-2.17%)
Sep 21, 2006 16.60 16.70 15.61 15.68 300,940 -0.93(-5.60%)
Sep 20, 2006 16.55 17.11 16.45 16.61 267,029 +0.25(+1.53%)
Sep 19, 2006 16.50 16.96 15.71 16.36 227,379 -0.17(-1.03%)
Sep 18, 2006 16.55 16.88 16.13 16.53 187,932 +0.07(+0.43%)
Sep 15, 2006 16.25 16.95 16.09 16.46 369,051 +0.37(+2.30%)
Sep 14, 2006 15.54 16.17 15.38 16.09 254,721 +0.53(+3.41%)
Sep 13, 2006 15.13 15.58 14.99 15.56 203,568 +0.34(+2.23%)
Sep 12, 2006 14.81 15.25 14.76 15.22 422,083 +0.41(+2.77%)
Sep 11, 2006 14.84 15.36 14.72 14.81 254,451 -0.26(-1.73%)
Sep 08, 2006 15.38 15.62 14.97 15.07 173,108 -0.33(-2.14%)
Sep 07, 2006 15.00 15.60 14.65 15.40 400,200 +0.21(+1.38%)
Sep 06, 2006 15.78 16.05 15.17 15.19 532,585 -1.13(-6.92%)
Sep 05, 2006 16.52 16.67 16.16 16.32 386,694 -1.06(-6.10%)
Sep 01, 2006 17.06 17.50 17.00 17.38 279,487 +0.58(+3.45%)
Aug 31, 2006 16.30 17.19 16.06 16.80 572,693 +0.67(+4.15%)
Aug 30, 2006 15.78 16.39 15.70 16.13 384,830 +0.30(+1.90%)
Aug 29, 2006 15.95 16.14 15.46 15.83 429,198 -0.04(-0.25%)
Aug 28, 2006 15.77 16.23 15.50 15.87 397,079 -0.11(-0.69%)
Aug 25, 2006 16.02 16.03 15.65 15.98 146,094 +0.03(+0.19%)
Aug 24, 2006 15.97 16.09 15.65 15.95 93,448 +0.03(+0.19%)
Aug 23, 2006 16.40 16.51 15.86 15.92 162,444 -0.56(-3.40%)
Aug 22, 2006 16.55 16.73 16.33 16.48 155,095 -0.11(-0.66%)
Aug 21, 2006 16.58 16.74 15.85 16.59 270,154 -0.01(-0.06%)
Aug 18, 2006 17.10 17.19 16.36 16.60 527,497 -0.40(-2.35%)
Aug 17, 2006 17.43 17.52 16.92 17.00 169,041 -0.43(-2.47%)
Aug 16, 2006 17.45 17.61 17.05 17.43 166,407 +0.16(+0.93%)
Aug 15, 2006 17.18 17.54 16.86 17.27 215,846 +0.29(+1.71%)
Aug 14, 2006 16.37 17.06 16.30 16.98 322,295 +0.40(+2.41%)
Aug 11, 2006 16.87 16.87 16.27 16.58 217,031 -0.28(-1.66%)
Aug 10, 2006 15.70 17.09 15.56 16.86 488,671 +1.16(+7.39%)
Aug 09, 2006 16.84 17.14 15.56 15.70 621,834 -1.10(-6.55%)
Aug 08, 2006 17.50 17.50 16.80 16.80 258,846 -0.58(-3.34%)
Aug 07, 2006 16.92 17.44 16.90 17.38 187,315 +0.33(+1.94%)
Aug 04, 2006 17.97 18.33 16.91 17.05 360,034 -0.68(-3.84%)
Aug 03, 2006 17.25 18.00 16.91 17.73 467,304 +0.21(+1.20%)
Aug 02, 2006 17.95 19.44 16.51 17.52 1,794,250 -2.68(-13.27%)
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.