Intevac Inc (NQ: IVAC )

4.910 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.520 4.990 4.240 4.940 103,215 +0.32(+6.93%)
Nov 26, 2008 4.310 4.640 4.270 4.620 243,543 +0.16(+3.59%)
Nov 25, 2008 4.610 4.790 3.860 4.460 202,999 -0.09(-1.98%)
Nov 24, 2008 4.360 4.810 4.270 4.550 257,753 +0.25(+5.81%)
Nov 21, 2008 4.210 4.420 3.810 4.300 258,744 +0.19(+4.62%)
Nov 20, 2008 4.840 4.840 4.070 4.110 203,196 -0.67(-14.02%)
Nov 19, 2008 5.160 5.330 4.760 4.780 132,664 -0.38(-7.36%)
Nov 18, 2008 5.390 5.590 4.920 5.160 106,093 -0.22(-4.09%)
Nov 17, 2008 5.400 5.820 5.120 5.380 200,557 -0.07(-1.28%)
Nov 14, 2008 5.720 5.800 5.390 5.450 163,957 -0.40(-6.84%)
Nov 13, 2008 5.550 5.900 4.880 5.850 257,514 +0.41(+7.54%)
Nov 12, 2008 6.170 6.170 5.440 5.440 159,378 -0.82(-13.10%)
Nov 11, 2008 6.720 6.860 6.260 6.260 202,723 -0.53(-7.81%)
Nov 10, 2008 7.150 7.150 6.740 6.790 111,609 -0.14(-2.02%)
Nov 07, 2008 6.790 7.230 6.700 6.930 130,818 +0.27(+4.05%)
Nov 06, 2008 6.970 7.100 6.620 6.660 114,936 -0.33(-4.72%)
Nov 05, 2008 7.790 7.910 6.940 6.990 119,602 -0.94(-11.85%)
Nov 04, 2008 7.940 8.000 7.260 7.930 276,759 -0.03(-0.38%)
Nov 03, 2008 7.880 8.035 7.500 7.960 106,337 +0.18(+2.31%)
Oct 31, 2008 6.750 7.800 6.640 7.780 165,087 +1.02(+15.09%)
Oct 30, 2008 6.980 7.310 6.490 6.760 229,163 +0.01(+0.15%)
Oct 29, 2008 7.190 7.190 6.690 6.750 165,439 -0.37(-5.20%)
Oct 28, 2008 7.120 7.150 6.490 7.120 179,219 +0.33(+4.86%)
Oct 27, 2008 6.750 7.290 6.670 6.790 126,085 -0.14(-2.02%)
Oct 24, 2008 6.720 7.270 6.690 6.930 148,983 -0.34(-4.68%)
Oct 23, 2008 7.640 7.680 6.980 7.270 152,594 -0.43(-5.58%)
Oct 22, 2008 8.050 8.230 7.550 7.700 85,203 -0.55(-6.67%)
Oct 21, 2008 8.550 8.870 8.170 8.250 134,187 -0.40(-4.62%)
Oct 20, 2008 8.160 8.660 7.680 8.650 137,956 +0.56(+6.92%)
Oct 17, 2008 8.330 8.960 8.000 8.090 179,775 -0.64(-7.33%)
Oct 16, 2008 7.860 8.800 7.360 8.730 174,918 +1.00(+12.94%)
Oct 15, 2008 8.030 8.640 7.720 7.730 132,175 -0.39(-4.80%)
Oct 14, 2008 8.220 9.000 8.020 8.120 217,425 +0.12(+1.50%)
Oct 13, 2008 7.940 8.150 7.660 8.000 258,401 +0.24(+3.09%)
Oct 10, 2008 7.360 7.930 6.730 7.760 297,290 +0.33(+4.44%)
Oct 09, 2008 8.190 8.400 7.410 7.430 167,523 -0.64(-7.93%)
Oct 08, 2008 8.120 8.540 7.750 8.070 190,859 -0.11(-1.34%)
Oct 07, 2008 9.140 9.140 8.180 8.180 176,353 -0.79(-8.81%)
Oct 06, 2008 8.960 9.010 8.380 8.970 237,950 -0.20(-2.18%)
Oct 03, 2008 9.430 9.430 9.020 9.170 187,208 -0.13(-1.40%)
Oct 02, 2008 9.840 9.970 9.220 9.300 151,945 -0.64(-6.44%)
Oct 01, 2008 10.50 10.50 9.790 9.940 261,281 -0.70(-6.58%)
Sep 30, 2008 9.930 10.68 9.930 10.64 252,801 +0.67(+6.72%)
Sep 29, 2008 11.95 12.02 9.610 9.970 361,417 -2.21(-18.14%)
Sep 26, 2008 12.13 12.49 11.90 12.18 224,565 -0.19(-1.54%)
Sep 25, 2008 12.70 13.00 12.27 12.37 179,532 -0.32(-2.52%)
Sep 24, 2008 12.67 13.46 12.66 12.69 212,350 +0.00(+0.00%)
Sep 23, 2008 12.81 13.40 12.59 12.69 185,845 -0.13(-1.01%)
Sep 22, 2008 13.28 13.33 12.78 12.82 163,452 -0.50(-3.75%)
Sep 19, 2008 13.77 13.97 12.93 13.32 526,031 +0.08(+0.60%)
Sep 18, 2008 10.93 13.89 10.76 13.24 798,806 +2.48(+23.05%)
Sep 17, 2008 10.85 11.11 10.52 10.76 209,452 -0.31(-2.80%)
Sep 16, 2008 10.79 11.10 10.55 11.07 267,404 +0.08(+0.73%)
Sep 15, 2008 11.02 11.53 10.97 10.99 147,850 -0.40(-3.51%)
Sep 12, 2008 11.20 11.44 10.92 11.39 206,479 +0.00(+0.00%)
Sep 11, 2008 11.19 11.56 11.12 11.39 265,484 +0.03(+0.26%)
Sep 10, 2008 11.55 11.67 11.11 11.36 184,113 +0.07(+0.62%)
Sep 09, 2008 11.75 12.13 11.29 11.29 193,253 -0.44(-3.75%)
Sep 08, 2008 11.97 12.19 11.52 11.73 187,567 -0.23(-1.92%)
Sep 05, 2008 11.69 12.05 11.69 11.96 351,238 +0.22(+1.87%)
Sep 04, 2008 11.72 11.93 11.60 11.74 273,522 -0.11(-0.93%)
Sep 03, 2008 11.35 11.99 11.32 11.85 411,950 +0.50(+4.41%)
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.