Intevac Inc (NQ: IVAC )

5.716 USD -0.043 (-0.76%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.40 12.96 12.40 12.84 386,039 +0.31(+2.47%)
Feb 28, 2008 12.54 12.74 12.13 12.53 287,866 -0.14(-1.10%)
Feb 27, 2008 12.41 12.75 12.38 12.67 196,811 +0.26(+2.10%)
Feb 26, 2008 11.89 12.46 11.60 12.41 235,101 +0.46(+3.85%)
Feb 25, 2008 11.66 12.00 11.50 11.95 142,911 +0.27(+2.31%)
Feb 22, 2008 11.70 11.76 11.48 11.68 198,345 +0.02(+0.17%)
Feb 21, 2008 11.85 12.56 11.54 11.66 236,437 -0.08(-0.68%)
Feb 20, 2008 11.65 11.82 11.27 11.74 283,648 -0.04(-0.34%)
Feb 19, 2008 11.82 11.97 11.64 11.78 163,789 +0.14(+1.20%)
Feb 18, 2008 11.54 11.86 11.42 11.64 280,873 +0.00(+0.00%)
Feb 15, 2008 11.54 11.86 11.42 11.64 280,873 +0.03(+0.26%)
Feb 14, 2008 12.36 12.40 11.54 11.61 360,024 -0.74(-5.99%)
Feb 13, 2008 12.06 12.42 11.88 12.35 332,118 +0.40(+3.35%)
Feb 12, 2008 11.60 12.17 11.60 11.95 343,293 +0.37(+3.20%)
Feb 11, 2008 11.14 11.58 10.91 11.58 461,857 +0.35(+3.12%)
Feb 08, 2008 10.84 11.56 10.56 11.23 419,830 +0.34(+3.12%)
Feb 07, 2008 11.07 11.10 10.42 10.89 605,149 -0.21(-1.89%)
Feb 06, 2008 12.69 13.55 11.10 11.10 1,117,714 +0.96(+9.47%)
Feb 05, 2008 10.17 10.81 9.970 10.14 641,280 -0.03(-0.29%)
Feb 04, 2008 11.25 11.43 9.950 10.17 537,841 -1.27(-11.10%)
Feb 01, 2008 10.90 11.55 10.85 11.44 224,658 +0.55(+5.05%)
Jan 31, 2008 10.84 11.02 10.55 10.89 305,817 -0.18(-1.63%)
Jan 30, 2008 11.12 11.54 11.01 11.07 213,746 -0.15(-1.34%)
Jan 29, 2008 11.42 11.42 10.87 11.22 275,979 -0.08(-0.71%)
Jan 28, 2008 10.62 11.42 10.36 11.30 317,215 +0.64(+6.00%)
Jan 25, 2008 10.96 11.21 10.51 10.66 217,453 -0.12(-1.11%)
Jan 24, 2008 10.77 11.11 10.43 10.78 389,464 -0.11(-1.01%)
Jan 23, 2008 10.16 10.91 9.850 10.89 388,084 +0.51(+4.91%)
Jan 22, 2008 10.00 10.55 10.00 10.38 528,004 +0.03(+0.29%)
Jan 21, 2008 10.65 11.05 10.10 10.35 433,954 +0.00(+0.00%)
Jan 18, 2008 10.65 11.05 10.10 10.35 433,954 -0.51(-4.70%)
Jan 17, 2008 11.21 11.57 10.74 10.86 432,502 -0.33(-2.95%)
Jan 16, 2008 11.28 11.71 11.17 11.19 430,711 -0.20(-1.76%)
Jan 15, 2008 11.82 11.91 11.33 11.39 236,662 -0.62(-5.16%)
Jan 14, 2008 11.61 12.19 11.53 12.01 331,612 +0.50(+4.34%)
Jan 11, 2008 12.36 12.36 11.40 11.51 417,500 -0.92(-7.40%)
Jan 10, 2008 11.59 12.49 11.49 12.43 519,397 +0.68(+5.79%)
Jan 09, 2008 12.27 12.44 11.30 11.75 721,047 -0.50(-4.08%)
Jan 08, 2008 12.20 12.64 12.11 12.25 712,898 -0.41(-3.24%)
Jan 07, 2008 12.61 13.05 12.35 12.66 334,509 +0.13(+1.04%)
Jan 04, 2008 13.10 13.31 12.45 12.53 524,035 -0.67(-5.08%)
Jan 03, 2008 14.46 14.46 13.14 13.20 662,323 -1.08(-7.56%)
Jan 02, 2008 14.67 14.86 14.17 14.28 297,862 -0.26(-1.79%)
Jan 01, 2008 14.86 15.13 13.91 14.54 0 +0.00(+0.00%)
Dec 31, 2007 14.86 15.13 13.91 14.54 655,865 -0.29(-1.96%)
Dec 28, 2007 15.63 15.68 14.76 14.83 424,515 -0.66(-4.26%)
Dec 27, 2007 16.04 16.04 15.46 15.49 319,209 -0.55(-3.43%)
Dec 26, 2007 15.39 16.35 15.33 16.04 401,646 +0.61(+3.95%)
Dec 24, 2007 15.54 15.76 15.37 15.43 164,803 +0.00(+0.00%)
Dec 21, 2007 15.67 15.69 14.73 15.43 1,251,785 +0.03(+0.19%)
Dec 20, 2007 15.39 15.40 14.62 15.40 289,629 +0.20(+1.32%)
Dec 19, 2007 15.04 15.86 14.56 15.20 353,492 -0.06(-0.39%)
Dec 18, 2007 14.40 15.30 14.20 15.26 405,112 +1.01(+7.09%)
Dec 17, 2007 14.70 14.75 14.24 14.25 396,326 -0.53(-3.59%)
Dec 14, 2007 15.68 15.91 14.62 14.78 437,122 -1.16(-7.28%)
Dec 13, 2007 16.17 16.38 15.51 15.94 243,793 -0.40(-2.45%)
Dec 12, 2007 15.55 16.57 15.55 16.34 586,861 +0.86(+5.56%)
Dec 11, 2007 16.08 16.46 15.45 15.48 246,305 -0.60(-3.73%)
Dec 10, 2007 16.23 16.37 15.76 16.08 265,685 -0.08(-0.50%)
Dec 07, 2007 15.94 16.16 15.42 16.16 243,324 +0.14(+0.87%)
Dec 06, 2007 15.96 16.13 15.73 16.02 230,097 +0.09(+0.56%)
Dec 05, 2007 15.11 16.01 15.02 15.93 277,174 +1.08(+7.27%)
Dec 04, 2007 14.96 15.05 14.53 14.85 270,941 -0.11(-0.74%)
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.