Intevac Inc (NQ: IVAC )

4.760 USD -0.050 (-1.04%)
Streaming Delayed Price Updated: 2:51 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.03 14.30 13.16 13.28 468,512 -0.66(-4.73%)
Apr 29, 2008 12.86 13.97 12.52 13.94 1,874,372 -2.54(-15.41%)
Apr 28, 2008 16.92 17.01 15.97 16.48 352,884 -0.20(-1.20%)
Apr 25, 2008 17.40 17.40 16.35 16.68 349,198 -0.78(-4.47%)
Apr 24, 2008 16.96 17.64 16.93 17.46 373,883 +0.51(+3.01%)
Apr 23, 2008 16.04 16.97 16.04 16.95 326,667 +0.79(+4.89%)
Apr 22, 2008 16.36 16.36 15.66 16.16 293,027 -0.31(-1.88%)
Apr 21, 2008 15.88 16.67 15.68 16.47 581,629 -0.93(-5.34%)
Apr 18, 2008 16.00 17.73 16.00 17.40 431,824 +1.55(+9.78%)
Apr 17, 2008 15.38 15.94 15.25 15.85 171,089 +0.47(+3.06%)
Apr 16, 2008 15.00 15.70 14.93 15.38 223,002 +0.54(+3.64%)
Apr 15, 2008 15.32 15.32 14.43 14.84 195,015 -0.41(-2.69%)
Apr 14, 2008 14.59 15.72 14.52 15.25 324,138 +0.63(+4.31%)
Apr 11, 2008 14.60 15.60 14.53 14.62 314,644 -1.05(-6.70%)
Apr 10, 2008 15.40 15.81 15.06 15.67 209,343 +0.19(+1.23%)
Apr 09, 2008 15.06 15.68 15.02 15.48 329,775 +0.41(+2.72%)
Apr 08, 2008 14.49 15.18 14.10 15.07 477,346 +1.54(+11.38%)
Apr 07, 2008 13.52 14.14 13.47 13.53 108,698 +0.13(+0.97%)
Apr 04, 2008 13.73 13.73 13.17 13.40 145,349 -0.35(-2.55%)
Apr 03, 2008 13.61 13.89 13.40 13.75 98,456 -0.01(-0.07%)
Apr 02, 2008 13.90 13.90 13.48 13.76 142,103 -0.18(-1.29%)
Apr 01, 2008 13.34 13.95 13.34 13.94 268,706 +0.99(+7.64%)
Mar 31, 2008 13.32 13.32 12.95 12.95 129,153 -0.31(-2.34%)
Mar 28, 2008 13.42 13.80 13.24 13.26 183,188 -0.17(-1.27%)
Mar 27, 2008 13.89 13.89 13.37 13.43 132,132 -0.45(-3.24%)
Mar 26, 2008 13.67 13.88 13.55 13.88 110,797 +0.06(+0.43%)
Mar 25, 2008 13.49 13.82 13.30 13.82 126,910 +0.36(+2.67%)
Mar 24, 2008 13.15 13.66 12.86 13.46 188,642 +0.37(+2.83%)
Mar 21, 2008 12.74 13.21 12.31 13.09 387,039 +0.00(+0.00%)
Mar 20, 2008 12.74 13.21 12.31 13.09 387,039 +0.49(+3.89%)
Mar 19, 2008 13.16 13.43 12.60 12.60 154,580 -0.39(-3.00%)
Mar 18, 2008 12.67 13.04 12.11 12.99 183,499 +0.64(+5.18%)
Mar 17, 2008 12.24 12.61 11.98 12.35 188,723 -0.22(-1.75%)
Mar 14, 2008 12.95 13.29 12.49 12.57 217,114 -0.26(-2.03%)
Mar 13, 2008 12.50 12.86 12.23 12.83 163,381 +0.18(+1.42%)
Mar 12, 2008 12.68 13.02 12.61 12.65 193,664 -0.07(-0.55%)
Mar 11, 2008 12.50 12.87 12.22 12.72 248,731 +0.39(+3.16%)
Mar 10, 2008 12.19 12.50 11.81 12.33 326,417 +0.17(+1.40%)
Mar 07, 2008 11.54 12.47 11.47 12.16 290,052 +0.47(+4.02%)
Mar 06, 2008 12.14 12.35 11.68 11.69 209,999 -0.54(-4.42%)
Mar 05, 2008 12.29 12.53 11.77 12.23 260,203 +0.00(+0.00%)
Mar 04, 2008 11.91 12.61 11.91 12.23 461,269 +0.39(+3.29%)
Mar 03, 2008 12.87 12.87 11.50 11.84 443,423 -1.00(-7.79%)
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%)
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.