Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.41 27.05 26.28 26.37 275,033 -0.13(-0.49%)
Mar 29, 2007 27.13 27.13 26.09 26.50 334,253 -0.44(-1.63%)
Mar 28, 2007 27.02 27.10 26.20 26.94 437,777 -0.18(-0.66%)
Mar 27, 2007 27.90 27.95 26.87 27.12 501,858 -0.82(-2.93%)
Mar 26, 2007 27.37 28.24 27.31 27.94 466,481 +0.84(+3.10%)
Mar 23, 2007 26.98 27.32 26.87 27.10 404,609 +0.20(+0.74%)
Mar 22, 2007 26.30 26.95 26.01 26.90 325,403 +0.67(+2.55%)
Mar 21, 2007 25.52 26.39 25.37 26.23 404,181 +0.78(+3.06%)
Mar 20, 2007 26.12 26.28 25.37 25.45 389,283 -0.72(-2.75%)
Mar 19, 2007 25.83 26.32 25.83 26.17 333,779 +0.33(+1.28%)
Mar 16, 2007 26.15 26.53 25.76 25.84 404,663 -0.32(-1.22%)
Mar 15, 2007 25.81 26.45 25.81 26.16 264,012 +0.24(+0.93%)
Mar 14, 2007 25.84 26.23 25.19 25.92 510,375 -0.03(-0.12%)
Mar 13, 2007 26.86 26.64 25.95 25.95 574,751 -0.91(-3.39%)
Mar 12, 2007 26.66 26.97 26.24 26.86 261,482 +0.17(+0.64%)
Mar 09, 2007 26.80 27.00 26.44 26.69 259,302 +0.12(+0.45%)
Mar 08, 2007 26.84 27.25 26.35 26.57 411,474 +0.05(+0.19%)
Mar 07, 2007 26.02 27.15 26.00 26.52 683,956 +0.31(+1.18%)
Mar 06, 2007 27.04 27.79 25.90 26.21 708,434 -0.81(-3.00%)
Mar 05, 2007 27.05 27.30 26.47 27.02 959,479 +0.01(+0.04%)
Mar 02, 2007 26.19 27.08 26.13 27.01 1,415,395 +1.27(+4.93%)
Mar 01, 2007 26.19 26.46 25.10 25.74 1,168,138 -1.53(-5.61%)
Feb 28, 2007 28.06 28.55 27.10 27.27 760,277 -1.13(-3.98%)
Feb 27, 2007 29.01 29.22 28.02 28.40 896,637 -1.25(-4.22%)
Feb 26, 2007 30.31 30.72 29.65 29.65 487,572 -0.68(-2.24%)
Feb 23, 2007 29.90 30.49 29.90 30.33 369,416 +0.12(+0.40%)
Feb 22, 2007 30.44 30.44 29.95 30.21 432,738 -0.36(-1.18%)
Feb 21, 2007 30.06 30.78 29.81 30.57 352,011 +0.32(+1.06%)
Feb 20, 2007 30.01 30.54 29.86 30.25 631,544 +0.04(+0.13%)
Feb 16, 2007 29.45 30.29 29.35 30.21 611,926 +0.76(+2.58%)
Feb 15, 2007 28.94 29.52 28.94 29.45 461,259 +0.51(+1.76%)
Feb 14, 2007 29.30 29.42 28.80 28.94 451,370 -0.48(-1.63%)
Feb 13, 2007 29.24 29.49 28.95 29.42 605,268 +0.25(+0.86%)
Feb 12, 2007 29.00 29.27 28.76 29.17 676,614 +0.29(+1.00%)
Feb 09, 2007 28.90 29.23 28.03 28.88 891,887 -0.08(-0.28%)
Feb 08, 2007 28.45 29.07 28.25 28.96 1,122,085 +0.16(+0.56%)
Feb 07, 2007 27.57 29.20 27.15 28.80 4,781,983 +6.23(+27.60%)
Feb 06, 2007 22.18 22.80 22.01 22.57 1,262,723 +0.57(+2.59%)
Feb 05, 2007 22.75 22.75 21.98 22.00 568,029 -0.68(-3.00%)
Feb 02, 2007 22.72 22.98 22.61 22.68 502,149 +0.13(+0.58%)
Feb 01, 2007 22.13 22.92 22.11 22.55 387,189 +0.44(+1.99%)
Jan 31, 2007 22.75 22.85 21.93 22.11 591,993 -0.63(-2.77%)
Jan 30, 2007 22.80 23.11 22.60 22.74 395,071 -0.06(-0.26%)
Jan 29, 2007 22.84 22.95 22.65 22.80 565,825 -0.05(-0.22%)
Jan 26, 2007 22.82 23.03 22.62 22.85 317,327 +0.05(+0.22%)
Jan 25, 2007 24.12 24.24 22.63 22.80 475,005 -1.20(-5.00%)
Jan 24, 2007 24.05 24.14 23.97 24.00 432,989 +0.12(+0.50%)
Jan 23, 2007 23.99 24.10 23.70 23.88 314,667 -0.09(-0.38%)
Jan 22, 2007 23.98 24.15 23.51 23.97 495,698 +0.13(+0.55%)
Jan 19, 2007 23.70 24.00 23.59 23.84 295,298 +0.21(+0.89%)
Jan 18, 2007 25.13 25.14 23.50 23.63 475,297 -1.38(-5.52%)
Jan 17, 2007 24.54 25.30 24.52 25.01 483,313 +0.42(+1.71%)
Jan 16, 2007 25.00 25.36 24.51 24.59 346,514 -0.45(-1.80%)
Jan 12, 2007 25.35 25.41 24.87 25.04 366,586 -0.05(-0.20%)
Jan 11, 2007 25.53 26.17 24.96 25.09 449,327 -0.47(-1.84%)
Jan 10, 2007 24.95 25.85 24.72 25.56 548,437 +0.56(+2.24%)
Jan 09, 2007 24.48 25.57 24.48 25.00 574,814 +0.48(+1.96%)
Jan 08, 2007 23.98 24.87 23.96 24.52 414,951 +0.49(+2.04%)
Jan 05, 2007 24.53 24.72 23.70 24.03 739,710 -0.73(-2.95%)
Jan 04, 2007 24.83 25.00 24.55 24.76 683,962 -0.18(-0.72%)
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.