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 30, 2012 4.610 4.830 4.570 4.730 185,745 +0.14(+3.05%)
Nov 29, 2012 4.600 4.675 4.500 4.590 31,782 +0.04(+0.88%)
Nov 28, 2012 4.420 4.570 4.380 4.550 36,368 +0.09(+2.02%)
Nov 27, 2012 4.430 4.590 4.430 4.460 65,765 +0.01(+0.22%)
Nov 26, 2012 4.360 4.450 4.310 4.450 59,159 +0.06(+1.37%)
Nov 23, 2012 4.460 4.550 4.380 4.390 40,086 -0.04(-0.79%)
Nov 21, 2012 4.500 4.590 4.410 4.425 37,785 -0.12(-2.53%)
Nov 20, 2012 4.500 4.640 4.440 4.540 24,786 +0.01(+0.22%)
Nov 19, 2012 4.550 4.600 4.410 4.530 76,394 +0.04(+0.89%)
Nov 16, 2012 4.540 4.650 4.460 4.490 77,166 -0.09(-1.97%)
Nov 15, 2012 4.790 4.800 4.510 4.580 86,964 -0.22(-4.58%)
Nov 14, 2012 4.800 4.840 4.730 4.800 72,487 +0.03(+0.63%)
Nov 13, 2012 4.740 4.830 4.740 4.770 19,873 +0.00(+0.00%)
Nov 12, 2012 4.820 4.920 4.760 4.770 33,910 -0.12(-2.45%)
Nov 09, 2012 4.750 4.980 4.750 4.890 23,477 +0.13(+2.73%)
Nov 08, 2012 4.820 4.910 4.750 4.760 57,753 -0.14(-2.86%)
Nov 07, 2012 4.850 4.960 4.570 4.900 100,026 -0.05(-1.01%)
Nov 06, 2012 5.050 5.150 4.890 4.950 65,002 +0.02(+0.41%)
Nov 05, 2012 4.700 5.010 4.690 4.930 23,829 +0.22(+4.67%)
Nov 02, 2012 4.850 5.000 4.680 4.710 71,164 -0.13(-2.69%)
Nov 01, 2012 5.100 5.340 4.820 4.840 126,289 -0.16(-3.20%)
Oct 31, 2012 5.070 5.160 4.970 5.000 44,364 -0.08(-1.57%)
Oct 26, 2012 5.170 5.080 5.080 5.080 19,600 -0.07(-1.36%)
Oct 25, 2012 5.050 5.190 5.050 5.150 49,771 +0.17(+3.41%)
Oct 24, 2012 5.180 5.180 4.910 4.980 38,861 -0.22(-4.23%)
Oct 23, 2012 5.190 5.340 5.170 5.200 38,212 +0.02(+0.39%)
Oct 19, 2012 5.170 5.300 5.080 5.180 66,319 -0.06(-1.15%)
Oct 18, 2012 5.270 5.300 5.210 5.240 44,975 -0.02(-0.38%)
Oct 17, 2012 5.290 5.300 5.200 5.260 37,939 -0.04(-0.75%)
Oct 16, 2012 5.240 5.300 5.180 5.300 40,232 +0.13(+2.51%)
Oct 15, 2012 5.090 5.200 5.000 5.170 53,909 +0.09(+1.77%)
Oct 12, 2012 5.150 5.180 5.020 5.080 20,810 -0.08(-1.55%)
Oct 11, 2012 5.330 5.470 5.100 5.160 60,442 -0.15(-2.82%)
Oct 10, 2012 5.510 5.600 5.250 5.310 38,625 -0.24(-4.32%)
Oct 09, 2012 5.680 5.725 5.540 5.550 21,305 -0.13(-2.29%)
Oct 08, 2012 5.750 5.805 5.670 5.680 32,151 -0.16(-2.74%)
Oct 05, 2012 6.010 6.050 5.770 5.840 25,390 -0.11(-1.85%)
Oct 04, 2012 5.910 5.960 5.770 5.950 37,152 +0.05(+0.85%)
Oct 03, 2012 5.960 6.020 5.900 5.900 24,841 -0.06(-1.01%)
Oct 02, 2012 6.030 6.040 5.890 5.960 27,110 -0.05(-0.83%)
Oct 01, 2012 6.180 6.180 5.940 6.010 44,361 -0.10(-1.64%)
Sep 28, 2012 6.100 6.140 6.010 6.110 35,901 -0.02(-0.33%)
Sep 27, 2012 6.150 6.180 6.030 6.130 46,440 +0.02(+0.33%)
Sep 26, 2012 6.110 6.170 5.950 6.110 47,980 +0.05(+0.83%)
Sep 25, 2012 6.500 6.500 6.030 6.060 77,765 -0.42(-6.48%)
Sep 24, 2012 6.600 6.740 6.450 6.480 50,808 -0.17(-2.56%)
Sep 21, 2012 6.510 6.700 6.310 6.650 228,833 +0.32(+5.06%)
Sep 20, 2012 6.230 6.350 6.000 6.330 26,193 +0.06(+0.96%)
Sep 19, 2012 6.400 6.500 6.200 6.270 49,640 -0.12(-1.88%)
Sep 18, 2012 6.360 6.410 6.280 6.390 47,075 +0.02(+0.31%)
Sep 17, 2012 6.280 6.380 6.260 6.370 18,764 +0.03(+0.47%)
Sep 14, 2012 6.250 6.400 6.120 6.340 95,645 +0.14(+2.26%)
Sep 13, 2012 6.000 6.250 5.930 6.200 61,042 +0.19(+3.16%)
Sep 12, 2012 6.000 6.080 5.931 6.010 27,460 +0.01(+0.17%)
Sep 11, 2012 5.860 6.330 5.860 6.000 60,432 +0.16(+2.74%)
Sep 10, 2012 5.860 6.000 5.810 5.840 40,135 -0.14(-2.34%)
Sep 07, 2012 6.340 6.340 5.860 5.980 93,139 -0.30(-4.78%)
Sep 06, 2012 6.300 6.430 5.840 6.280 85,360 -0.02(-0.32%)
Sep 05, 2012 6.300 6.350 6.200 6.300 54,077 +0.07(+1.12%)
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.