Intevac Inc (NQ: IVAC )

4.690 USD +0.040 (+0.86%)
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 11.66 11.90 10.87 10.93 2,422,040 +1.79(+19.58%)
Oct 31, 2005 8.970 9.580 8.920 9.140 489,096 +0.26(+2.93%)
Oct 28, 2005 9.170 9.410 8.790 8.880 93,470 -0.18(-1.99%)
Oct 27, 2005 9.530 9.530 8.960 9.060 104,616 -0.50(-5.23%)
Oct 26, 2005 9.860 10.00 9.560 9.560 142,122 -0.25(-2.55%)
Oct 25, 2005 9.890 10.00 9.710 9.810 137,665 -0.06(-0.61%)
Oct 24, 2005 10.18 10.18 9.690 9.870 91,635 -0.31(-3.05%)
Oct 21, 2005 9.950 10.32 9.770 10.18 136,627 +0.18(+1.80%)
Oct 20, 2005 10.26 10.27 9.820 10.00 116,020 -0.23(-2.25%)
Oct 19, 2005 9.940 10.25 9.260 10.23 159,061 +0.19(+1.89%)
Oct 18, 2005 10.17 10.46 9.900 10.04 203,250 -0.12(-1.18%)
Oct 17, 2005 9.790 10.32 9.790 10.16 202,817 +0.42(+4.31%)
Oct 14, 2005 9.210 9.800 9.210 9.740 133,453 +0.66(+7.27%)
Oct 13, 2005 9.180 9.180 8.950 9.080 100,696 -0.12(-1.30%)
Oct 12, 2005 9.190 9.440 9.060 9.200 267,810 +0.06(+0.66%)
Oct 11, 2005 9.520 9.740 9.030 9.140 148,893 -0.29(-3.08%)
Oct 10, 2005 9.900 10.10 9.400 9.430 126,597 -0.50(-5.04%)
Oct 07, 2005 10.09 10.10 9.900 9.930 118,573 -0.07(-0.70%)
Oct 06, 2005 10.00 10.16 9.950 10.00 159,590 +0.00(+0.00%)
Oct 05, 2005 10.30 10.30 9.900 10.00 219,364 -0.34(-3.29%)
Oct 04, 2005 10.45 10.48 10.20 10.34 184,200 -0.15(-1.43%)
Oct 03, 2005 10.36 10.71 10.16 10.49 190,796 +0.18(+1.75%)
Sep 30, 2005 9.860 10.31 9.820 10.31 220,857 +0.52(+5.31%)
Sep 29, 2005 9.750 9.940 9.240 9.790 444,821 +0.04(+0.41%)
Sep 28, 2005 10.23 10.30 9.590 9.750 451,447 -0.44(-4.32%)
Sep 27, 2005 10.14 10.21 10.07 10.19 275,762 +0.05(+0.49%)
Sep 26, 2005 10.34 10.51 10.01 10.14 230,719 -0.08(-0.78%)
Sep 23, 2005 10.22 10.27 9.930 10.22 247,938 +0.30(+3.02%)
Sep 22, 2005 9.920 10.27 9.750 9.920 514,184 -0.30(-2.94%)
Sep 21, 2005 10.67 10.96 10.20 10.22 358,924 -0.57(-5.28%)
Sep 20, 2005 11.00 11.40 10.71 10.79 423,260 -0.26(-2.35%)
Sep 19, 2005 11.81 11.88 10.92 11.05 278,471 -0.75(-6.36%)
Sep 16, 2005 12.41 12.48 11.40 11.80 455,373 -0.49(-3.99%)
Sep 15, 2005 12.65 12.86 12.18 12.29 217,709 -0.27(-2.15%)
Sep 14, 2005 12.45 12.99 12.40 12.56 242,000 +0.20(+1.62%)
Sep 13, 2005 12.99 12.99 11.95 12.36 358,648 -0.53(-4.11%)
Sep 12, 2005 12.75 13.25 12.63 12.89 196,089 +0.24(+1.86%)
Sep 09, 2005 12.67 12.80 12.63 12.65 48,425 +0.05(+0.44%)
Sep 08, 2005 13.01 13.09 12.20 12.60 249,050 -0.38(-2.93%)
Sep 07, 2005 12.97 13.17 12.81 12.98 256,140 +0.04(+0.31%)
Sep 06, 2005 12.98 13.22 12.66 12.94 388,888 +0.28(+2.21%)
Sep 02, 2005 13.00 13.00 12.45 12.66 78,715 -0.32(-2.47%)
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.