Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.760 4.880 4.740 4.800 139,868 +0.00(+0.00%)
May 30, 2013 4.860 4.870 4.750 4.800 67,917 -0.03(-0.62%)
May 29, 2013 4.800 4.850 4.770 4.830 39,612 -0.02(-0.41%)
May 28, 2013 4.750 4.850 4.680 4.850 58,292 +0.18(+3.85%)
May 24, 2013 4.630 4.720 4.630 4.670 0 +0.02(+0.43%)
May 23, 2013 4.540 4.690 4.500 4.650 0 +0.05(+1.09%)
May 22, 2013 4.610 4.710 4.510 4.600 0 -0.02(-0.43%)
May 21, 2013 4.620 4.620 4.590 4.620 0 -0.01(-0.22%)
May 20, 2013 4.460 4.670 4.460 4.630 0 +0.14(+3.12%)
May 17, 2013 4.400 4.530 4.360 4.490 0 +0.10(+2.28%)
May 16, 2013 4.490 4.490 4.360 4.390 28,291 -0.13(-2.88%)
May 15, 2013 4.500 4.550 4.290 4.520 0 +0.15(+3.43%)
May 13, 2013 4.410 4.480 4.330 4.370 0 -0.12(-2.67%)
May 10, 2013 4.510 4.545 4.450 4.490 0 +0.00(+0.00%)
May 09, 2013 4.550 4.560 4.410 4.490 0 -0.08(-1.75%)
May 08, 2013 4.630 4.660 4.510 4.570 0 -0.08(-1.72%)
May 07, 2013 4.700 4.710 4.600 4.650 0 -0.06(-1.27%)
May 06, 2013 4.650 4.710 4.500 4.710 0 +0.05(+1.07%)
May 03, 2013 4.690 4.690 4.610 4.660 0 +0.05(+1.08%)
May 02, 2013 4.450 4.747 4.370 4.610 0 +0.21(+4.77%)
May 01, 2013 4.480 4.520 4.310 4.400 125,834 -0.13(-2.87%)
Apr 30, 2013 4.500 4.600 4.390 4.530 0 +0.05(+1.12%)
Apr 29, 2013 4.480 4.510 4.430 4.480 37,922 +0.01(+0.22%)
Apr 26, 2013 4.590 4.590 4.460 4.470 56,367 -0.13(-2.83%)
Apr 25, 2013 4.620 4.770 4.490 4.600 58,190 -0.02(-0.43%)
Apr 24, 2013 4.620 4.630 4.560 4.620 42,937 +0.01(+0.22%)
Apr 23, 2013 4.590 4.640 4.540 4.610 17,163 +0.07(+1.54%)
Apr 22, 2013 4.560 4.580 4.490 4.540 36,502 -0.03(-0.66%)
Apr 19, 2013 4.450 4.570 4.430 4.570 54,493 +0.11(+2.47%)
Apr 18, 2013 4.750 4.750 4.290 4.460 51,459 +0.05(+1.13%)
Apr 17, 2013 4.280 4.606 4.250 4.410 123,742 +0.07(+1.61%)
Apr 16, 2013 4.340 4.399 4.280 4.340 64,353 +0.03(+0.70%)
Apr 15, 2013 4.440 4.490 4.290 4.310 60,028 -0.17(-3.79%)
Apr 12, 2013 4.400 4.700 4.390 4.480 38,019 +0.07(+1.59%)
Apr 11, 2013 4.530 4.540 4.390 4.410 20,976 -0.11(-2.43%)
Apr 10, 2013 4.330 4.550 4.330 4.520 43,505 +0.22(+5.12%)
Apr 09, 2013 4.380 4.380 4.250 4.300 37,108 -0.09(-2.05%)
Apr 08, 2013 4.380 4.400 4.290 4.390 47,146 +0.04(+0.92%)
Apr 05, 2013 4.250 4.460 4.250 4.350 102,145 -0.01(-0.23%)
Apr 04, 2013 4.370 4.400 4.266 4.360 56,598 +0.01(+0.23%)
Apr 03, 2013 4.490 4.490 4.308 4.350 172,608 -0.11(-2.47%)
Apr 02, 2013 4.590 4.620 4.450 4.460 71,469 -0.13(-2.83%)
Apr 01, 2013 4.700 4.700 4.550 4.590 80,959 -0.13(-2.75%)
Mar 28, 2013 4.770 4.800 4.720 4.720 55,794 -0.04(-0.84%)
Mar 27, 2013 4.890 4.900 4.750 4.760 45,643 -0.19(-3.84%)
Mar 26, 2013 4.960 4.990 4.900 4.950 32,533 -0.02(-0.40%)
Mar 25, 2013 4.920 4.990 4.870 4.970 70,021 +0.04(+0.81%)
Mar 22, 2013 4.940 4.950 4.860 4.930 49,222 +0.00(+0.00%)
Mar 21, 2013 4.910 4.970 4.890 4.930 30,024 -0.04(-0.80%)
Mar 20, 2013 4.965 4.990 4.820 4.970 59,474 +0.03(+0.61%)
Mar 19, 2013 4.960 4.960 4.900 4.940 127,095 +0.01(+0.20%)
Mar 18, 2013 4.780 4.930 4.750 4.930 41,012 +0.07(+1.44%)
Mar 15, 2013 4.860 4.880 4.800 4.860 162,585 +0.02(+0.41%)
Mar 14, 2013 4.850 4.850 4.750 4.840 27,613 -0.01(-0.21%)
Mar 13, 2013 4.840 4.850 4.780 4.850 28,067 +0.03(+0.62%)
Mar 12, 2013 4.740 4.830 4.710 4.820 96,070 +0.03(+0.63%)
Mar 11, 2013 4.710 4.810 4.620 4.790 54,023 +0.04(+0.84%)
Mar 08, 2013 4.780 4.800 4.670 4.750 46,610 +0.03(+0.64%)
Mar 07, 2013 4.670 4.770 4.650 4.720 23,378 +0.03(+0.64%)
Mar 06, 2013 4.850 4.850 4.680 4.690 23,141 -0.12(-2.49%)
Mar 05, 2013 4.810 4.860 4.790 4.810 52,240 +0.01(+0.21%)
Mar 04, 2013 4.800 4.880 4.551 4.800 61,561 -0.03(-0.62%)
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.