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 (%)
Oct 29, 2010 10.14 10.18 9.970 10.10 70,382 -0.12(-1.17%)
Oct 28, 2010 10.09 10.30 9.940 10.22 159,818 +0.22(+2.20%)
Oct 27, 2010 9.890 10.09 9.800 10.00 56,488 -0.15(-1.48%)
Oct 25, 2010 10.31 10.31 10.04 10.15 86,114 -0.09(-0.88%)
Oct 22, 2010 10.24 10.38 10.11 10.24 245,240 +0.01(+0.10%)
Oct 21, 2010 10.60 10.60 10.10 10.23 93,284 -0.30(-2.85%)
Oct 20, 2010 10.33 10.74 10.33 10.53 93,840 +0.30(+2.93%)
Oct 19, 2010 10.38 10.59 10.08 10.23 140,172 -0.40(-3.76%)
Oct 18, 2010 10.47 10.69 10.40 10.63 77,400 +0.14(+1.33%)
Oct 15, 2010 10.69 10.78 10.25 10.49 156,682 +0.05(+0.48%)
Oct 14, 2010 10.74 10.90 10.25 10.44 105,070 -0.35(-3.24%)
Oct 13, 2010 10.32 10.99 10.31 10.79 127,792 +0.52(+5.06%)
Oct 12, 2010 10.37 10.65 10.24 10.27 73,740 -0.17(-1.63%)
Oct 11, 2010 10.72 10.86 10.43 10.44 46,864 -0.26(-2.43%)
Oct 08, 2010 10.25 10.76 10.19 10.70 75,368 +0.42(+4.09%)
Oct 07, 2010 10.13 10.35 10.00 10.28 76,264 +0.25(+2.49%)
Oct 06, 2010 10.23 10.45 9.960 10.03 139,289 -0.24(-2.34%)
Oct 05, 2010 10.17 10.40 9.930 10.27 168,942 +0.26(+2.60%)
Oct 04, 2010 10.13 10.18 9.980 10.01 136,058 -0.20(-1.96%)
Oct 01, 2010 10.09 10.39 9.810 10.21 155,103 +0.20(+2.00%)
Sep 30, 2010 10.72 10.72 9.850 10.01 185,810 -0.61(-5.74%)
Sep 29, 2010 9.670 10.66 9.560 10.62 225,547 +0.88(+9.03%)
Sep 28, 2010 9.890 9.970 9.490 9.740 95,775 -0.09(-0.92%)
Sep 27, 2010 10.04 10.04 9.810 9.830 78,006 -0.21(-2.09%)
Sep 24, 2010 9.510 10.10 9.510 10.04 121,332 +0.72(+7.73%)
Sep 23, 2010 9.070 9.470 9.050 9.320 116,400 +0.26(+2.87%)
Sep 22, 2010 9.060 9.279 8.970 9.060 242,821 -0.07(-0.77%)
Sep 21, 2010 9.370 9.430 9.080 9.130 53,476 -0.28(-3.03%)
Sep 20, 2010 9.050 9.530 8.980 9.415 201,723 +0.38(+4.15%)
Sep 17, 2010 9.010 9.300 8.980 9.040 291,059 -0.26(-2.80%)
Sep 15, 2010 9.380 9.610 9.270 9.300 147,270 -0.19(-2.00%)
Sep 14, 2010 9.460 9.550 9.320 9.490 95,763 -0.04(-0.42%)
Sep 13, 2010 9.400 9.610 9.400 9.530 185,248 +0.18(+1.93%)
Sep 10, 2010 9.790 9.790 9.220 9.350 65,325 -0.42(-4.30%)
Sep 09, 2010 9.950 9.990 9.720 9.770 50,006 -0.01(-0.10%)
Sep 08, 2010 9.690 9.840 9.600 9.780 46,630 +0.13(+1.35%)
Sep 07, 2010 10.01 10.01 9.640 9.650 73,058 -0.38(-3.79%)
Sep 03, 2010 9.920 10.06 9.750 10.03 112,042 +0.28(+2.87%)
Sep 02, 2010 9.510 9.890 9.360 9.750 138,266 +0.31(+3.28%)
Sep 01, 2010 9.620 9.620 9.430 9.440 105,510 +0.02(+0.21%)
Aug 31, 2010 9.300 9.590 9.090 9.420 82,127 +0.13(+1.40%)
Aug 30, 2010 9.750 9.938 9.280 9.290 80,871 -0.52(-5.30%)
Aug 27, 2010 9.450 9.820 9.130 9.810 94,599 +0.48(+5.14%)
Aug 26, 2010 9.460 9.540 9.300 9.330 85,408 -0.11(-1.17%)
Aug 25, 2010 9.070 9.460 9.040 9.440 106,062 +0.31(+3.40%)
Aug 24, 2010 9.780 9.780 9.110 9.130 317,185 -0.73(-7.40%)
Aug 23, 2010 10.14 10.21 9.860 9.860 64,224 -0.22(-2.18%)
Aug 20, 2010 10.04 10.23 9.960 10.08 58,195 -0.04(-0.40%)
Aug 19, 2010 10.30 10.49 10.00 10.12 101,274 -0.20(-1.94%)
Aug 18, 2010 10.31 10.44 10.10 10.32 60,058 +0.01(+0.10%)
Aug 17, 2010 10.11 10.39 10.11 10.31 99,288 +0.36(+3.62%)
Aug 16, 2010 9.810 10.21 9.810 9.950 105,609 +0.05(+0.51%)
Aug 13, 2010 10.26 10.39 9.860 9.900 166,540 -0.44(-4.26%)
Aug 12, 2010 10.05 10.35 10.03 10.34 120,761 +0.10(+0.98%)
Aug 11, 2010 10.68 10.85 10.10 10.24 244,464 -0.61(-5.62%)
Aug 10, 2010 11.36 11.43 10.84 10.85 98,716 -0.72(-6.22%)
Aug 09, 2010 11.34 11.59 11.14 11.57 129,985 +0.36(+3.21%)
Aug 06, 2010 11.12 11.39 10.97 11.21 122,173 -0.14(-1.23%)
Aug 05, 2010 11.27 11.49 11.04 11.35 158,559 -0.05(-0.44%)
Aug 04, 2010 11.03 11.45 10.95 11.40 167,328 +0.42(+3.83%)
Aug 03, 2010 11.14 11.14 10.43 10.98 548,511 -0.39(-3.43%)
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.