Intevac Inc (NQ: IVAC )

6.500 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.53 10.68 10.40 10.41 41,155 -0.22(-2.07%)
May 27, 2005 10.86 10.86 10.48 10.63 36,243 -0.33(-3.01%)
May 26, 2005 10.91 11.10 10.88 10.96 161,904 +0.06(+0.55%)
May 25, 2005 10.91 11.00 10.81 10.90 53,847 -0.11(-1.00%)
May 24, 2005 11.04 11.08 10.91 11.01 44,100 +0.06(+0.55%)
May 23, 2005 11.00 11.03 10.85 10.95 59,178 +0.07(+0.64%)
May 20, 2005 10.74 11.05 10.57 10.88 167,505 +0.19(+1.78%)
May 19, 2005 10.94 10.95 10.35 10.69 130,739 -0.11(-1.02%)
May 18, 2005 10.65 10.89 10.58 10.80 85,200 +0.20(+1.89%)
May 17, 2005 10.60 10.61 10.50 10.60 111,124 -0.03(-0.28%)
May 16, 2005 10.65 10.84 10.53 10.63 107,963 +0.02(+0.19%)
May 13, 2005 10.61 11.00 10.43 10.61 179,677 +0.13(+1.24%)
May 12, 2005 10.05 10.79 10.05 10.48 262,991 +0.35(+3.46%)
May 11, 2005 9.950 10.24 9.520 10.13 100,954 +0.23(+2.32%)
May 10, 2005 9.660 9.950 9.560 9.900 79,830 +0.07(+0.71%)
May 09, 2005 9.630 9.940 9.530 9.830 57,967 +0.13(+1.34%)
May 06, 2005 9.560 10.00 9.560 9.700 66,469 +0.04(+0.41%)
May 05, 2005 9.250 9.690 9.050 9.660 118,944 +0.37(+3.98%)
May 04, 2005 9.500 9.700 9.200 9.290 99,429 -0.13(-1.38%)
May 03, 2005 10.72 10.83 9.360 9.420 746,988 +0.17(+1.84%)
May 02, 2005 8.650 9.250 8.400 9.250 34,024 +0.69(+8.06%)
Apr 29, 2005 8.310 8.560 8.040 8.560 33,370 +0.14(+1.66%)
Apr 28, 2005 8.860 8.900 8.170 8.420 123,866 -0.51(-5.71%)
Apr 27, 2005 9.060 9.130 8.860 8.930 38,546 -0.15(-1.65%)
Apr 26, 2005 9.470 9.700 9.080 9.080 26,012 -0.44(-4.62%)
Apr 25, 2005 9.450 9.750 9.450 9.520 55,598 +0.00(+0.00%)
Apr 22, 2005 9.430 9.530 9.320 9.520 81,048 +0.14(+1.49%)
Apr 21, 2005 9.310 9.400 9.110 9.380 98,271 +0.27(+2.96%)
Apr 20, 2005 9.060 9.380 9.050 9.110 72,936 +0.04(+0.50%)
Apr 19, 2005 8.840 9.080 8.760 9.065 63,945 +0.38(+4.32%)
Apr 18, 2005 8.280 8.750 8.260 8.690 87,595 +0.26(+3.08%)
Apr 15, 2005 9.240 9.320 8.260 8.430 161,330 -0.81(-8.77%)
Apr 14, 2005 9.390 9.530 9.200 9.240 127,377 -0.06(-0.65%)
Apr 13, 2005 9.540 9.750 9.300 9.300 40,093 -0.31(-3.23%)
Apr 12, 2005 9.170 9.750 9.170 9.610 74,956 +0.35(+3.78%)
Apr 11, 2005 9.410 9.410 9.150 9.260 50,085 -0.06(-0.64%)
Apr 08, 2005 9.770 9.770 9.320 9.320 26,897 -0.42(-4.31%)
Apr 07, 2005 9.670 9.750 9.540 9.740 24,168 +0.16(+1.67%)
Apr 06, 2005 9.930 9.930 9.510 9.580 64,806 -0.25(-2.54%)
Apr 05, 2005 9.930 10.00 9.610 9.830 120,048 -0.04(-0.41%)
Apr 04, 2005 9.610 9.950 9.590 9.870 191,775 +0.06(+0.61%)
Apr 01, 2005 9.750 9.980 9.500 9.810 96,302 +0.38(+4.03%)
Mar 31, 2005 9.370 9.590 9.260 9.430 87,465 +0.06(+0.64%)
Mar 30, 2005 9.200 9.420 9.200 9.370 24,351 +0.10(+1.08%)
Mar 29, 2005 9.320 9.450 9.270 9.270 36,571 -0.08(-0.86%)
Mar 28, 2005 9.190 9.450 9.110 9.350 52,274 +0.24(+2.63%)
Mar 24, 2005 9.050 9.190 8.750 9.110 116,085 +0.17(+1.90%)
Mar 23, 2005 8.820 8.990 8.620 8.940 24,901 +0.21(+2.41%)
Mar 22, 2005 8.710 8.930 8.680 8.730 37,997 -0.07(-0.80%)
Mar 21, 2005 8.890 9.150 8.680 8.800 243,707 -0.20(-2.22%)
Mar 18, 2005 9.180 9.190 8.750 9.000 614,192 -0.06(-0.66%)
Mar 17, 2005 9.080 9.100 8.750 9.060 29,666 +0.07(+0.78%)
Mar 16, 2005 9.200 9.200 8.940 8.990 165,652 -0.06(-0.66%)
Mar 15, 2005 9.100 9.196 9.000 9.050 91,569 -0.06(-0.66%)
Mar 14, 2005 8.250 9.150 8.250 9.110 91,229 +0.91(+11.10%)
Mar 11, 2005 8.200 8.290 8.200 8.200 50,445 -0.05(-0.61%)
Mar 10, 2005 8.130 8.250 8.130 8.250 68,790 +0.07(+0.86%)
Mar 09, 2005 8.510 8.550 8.180 8.180 86,750 -0.37(-4.33%)
Mar 08, 2005 8.730 8.730 8.390 8.550 44,634 -0.23(-2.62%)
Mar 07, 2005 8.900 9.000 8.590 8.780 37,543 -0.16(-1.79%)
Mar 04, 2005 8.600 9.000 8.490 8.940 53,202 +0.54(+6.43%)
Mar 03, 2005 8.580 8.650 8.240 8.400 40,147 +0.03(+0.36%)
Mar 02, 2005 8.400 8.739 8.370 8.370 25,973 -0.13(-1.53%)
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.