Intevac Inc (NQ: IVAC )

4.810 USD +0.070 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.62 17.87 17.20 17.57 374,763 -0.05(-0.28%)
Oct 30, 2007 17.89 18.07 17.40 17.62 280,550 -0.18(-1.01%)
Oct 29, 2007 18.08 18.09 17.40 17.80 368,517 -0.15(-0.84%)
Oct 26, 2007 17.87 18.17 17.40 17.95 209,074 +0.36(+2.05%)
Oct 25, 2007 18.06 18.19 17.41 17.59 197,686 -0.47(-2.60%)
Oct 24, 2007 17.71 18.34 17.39 18.06 282,038 +0.06(+0.33%)
Oct 23, 2007 18.50 18.79 17.71 18.00 479,701 -0.12(-0.66%)
Oct 22, 2007 17.75 18.35 17.02 18.12 751,500 +1.49(+8.96%)
Oct 19, 2007 17.97 17.97 16.63 16.63 403,099 -1.29(-7.20%)
Oct 18, 2007 17.32 18.29 17.08 17.92 626,524 +0.75(+4.37%)
Oct 17, 2007 17.27 17.87 16.75 17.17 309,934 +0.19(+1.12%)
Oct 16, 2007 18.11 18.11 16.76 16.98 421,336 -0.93(-5.19%)
Oct 15, 2007 17.20 18.20 17.20 17.91 766,125 +1.01(+5.98%)
Oct 12, 2007 16.50 17.12 16.45 16.90 186,279 +0.50(+3.05%)
Oct 11, 2007 17.09 17.09 16.29 16.40 385,507 -0.53(-3.13%)
Oct 10, 2007 17.18 17.29 16.71 16.93 225,841 -0.19(-1.11%)
Oct 09, 2007 17.47 17.47 16.82 17.12 207,075 -0.25(-1.44%)
Oct 08, 2007 17.02 17.48 16.84 17.37 191,958 +0.35(+2.06%)
Oct 05, 2007 16.53 17.11 16.12 17.02 289,085 +0.64(+3.91%)
Oct 04, 2007 16.52 16.72 16.02 16.38 248,259 +0.03(+0.18%)
Oct 03, 2007 16.70 16.72 16.01 16.35 328,886 -0.41(-2.45%)
Oct 02, 2007 16.02 16.97 15.90 16.76 198,883 +0.77(+4.82%)
Oct 01, 2007 15.26 16.09 15.25 15.99 279,322 +0.79(+5.20%)
Sep 28, 2007 15.52 15.61 15.08 15.20 365,009 -0.35(-2.25%)
Sep 27, 2007 15.61 15.64 15.00 15.55 269,187 +0.04(+0.26%)
Sep 26, 2007 15.12 15.61 15.09 15.51 159,026 +0.46(+3.06%)
Sep 25, 2007 14.59 15.29 14.59 15.05 173,709 +0.32(+2.17%)
Sep 24, 2007 15.18 15.32 14.65 14.73 283,690 -0.39(-2.58%)
Sep 21, 2007 14.80 15.19 14.80 15.12 287,954 +0.09(+0.60%)
Sep 20, 2007 15.48 15.48 14.83 15.03 416,335 -0.46(-2.97%)
Sep 19, 2007 15.75 15.87 15.30 15.49 255,075 -0.10(-0.64%)
Sep 18, 2007 15.03 15.60 14.50 15.59 377,669 +0.69(+4.63%)
Sep 17, 2007 15.24 15.24 14.87 14.90 170,984 -0.33(-2.17%)
Sep 14, 2007 15.48 15.69 14.90 15.23 189,602 -0.28(-1.81%)
Sep 13, 2007 15.54 15.83 15.29 15.51 146,593 +0.09(+0.58%)
Sep 12, 2007 15.40 15.73 15.28 15.42 169,928 -0.03(-0.19%)
Sep 11, 2007 15.21 15.67 15.15 15.45 292,555 +0.42(+2.79%)
Sep 10, 2007 15.72 15.78 14.75 15.03 422,592 -0.55(-3.53%)
Sep 07, 2007 16.00 16.20 15.37 15.58 376,951 -0.66(-4.06%)
Sep 06, 2007 16.64 16.88 16.09 16.24 276,956 -0.31(-1.87%)
Sep 05, 2007 16.87 16.91 16.44 16.55 333,559 -0.47(-2.76%)
Sep 04, 2007 16.25 17.19 16.05 17.02 476,929 +0.68(+4.16%)
Aug 31, 2007 16.39 16.45 15.77 16.34 180,441 +0.21(+1.30%)
Aug 30, 2007 15.73 16.56 15.73 16.13 377,759 +0.22(+1.38%)
Aug 29, 2007 15.00 15.97 14.96 15.91 581,197 +1.28(+8.75%)
Aug 28, 2007 14.95 15.00 14.60 14.63 364,218 -0.39(-2.60%)
Aug 27, 2007 15.22 15.35 14.96 15.02 259,709 -0.10(-0.66%)
Aug 24, 2007 14.91 15.19 14.80 15.12 168,550 +0.19(+1.27%)
Aug 23, 2007 14.86 15.11 14.55 14.93 321,985 +0.24(+1.63%)
Aug 22, 2007 14.51 14.76 14.29 14.69 396,955 +0.33(+2.30%)
Aug 21, 2007 14.81 14.86 14.27 14.36 499,898 -0.60(-4.01%)
Aug 20, 2007 14.73 15.00 14.51 14.96 327,350 +0.28(+1.91%)
Aug 17, 2007 14.80 15.22 14.15 14.68 431,773 +0.20(+1.38%)
Aug 16, 2007 15.00 15.00 13.66 14.48 743,518 -0.53(-3.53%)
Aug 15, 2007 14.21 15.26 14.15 15.01 537,446 +0.74(+5.19%)
Aug 14, 2007 14.05 14.78 13.82 14.27 581,574 +0.24(+1.71%)
Aug 13, 2007 14.43 15.68 14.03 14.03 784,901 -0.14(-0.99%)
Aug 10, 2007 13.03 15.48 12.73 14.17 1,037,843 +0.94(+7.11%)
Aug 09, 2007 14.23 14.25 12.84 13.23 1,366,042 -1.40(-9.57%)
Aug 08, 2007 14.16 14.67 13.95 14.63 1,178,226 +0.63(+4.50%)
Aug 07, 2007 14.54 14.76 13.66 14.00 918,143 -0.54(-3.71%)
Aug 06, 2007 14.73 15.04 14.08 14.54 901,416 -0.15(-1.02%)
Aug 03, 2007 14.78 15.82 14.65 14.69 1,111,094 -1.02(-6.49%)
Aug 02, 2007 15.81 16.18 15.52 15.71 1,167,507 -0.48(-2.96%)
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.