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 (%)
Jun 30, 2011 9.710 10.32 9.600 10.21 56,880 +0.57(+5.91%)
Jun 29, 2011 9.610 9.890 9.480 9.640 40,481 +0.09(+0.94%)
Jun 28, 2011 9.690 9.690 9.500 9.550 61,185 -0.02(-0.21%)
Jun 27, 2011 9.990 9.990 9.490 9.570 51,832 -0.45(-4.49%)
Jun 24, 2011 9.060 10.17 9.060 10.02 364,793 -0.07(-0.69%)
Jun 23, 2011 9.680 10.18 9.680 10.09 73,116 +0.21(+2.13%)
Jun 22, 2011 10.25 10.25 9.830 9.880 68,478 -0.53(-5.09%)
Jun 21, 2011 10.39 10.81 10.27 10.41 75,804 +0.15(+1.46%)
Jun 20, 2011 10.21 10.31 10.01 10.26 45,228 +0.08(+0.79%)
Jun 17, 2011 10.32 10.60 9.680 10.18 148,990 -0.03(-0.29%)
Jun 16, 2011 10.53 10.73 10.10 10.21 67,048 -0.30(-2.85%)
Jun 15, 2011 9.680 10.89 9.680 10.51 128,538 +0.64(+6.48%)
Jun 14, 2011 9.550 10.11 9.370 9.870 80,572 +0.47(+5.00%)
Jun 13, 2011 9.390 9.500 9.100 9.400 63,446 +0.07(+0.75%)
Jun 10, 2011 9.400 9.480 9.040 9.330 123,806 -0.17(-1.79%)
Jun 09, 2011 9.580 9.680 9.490 9.500 46,809 +0.00(+0.00%)
Jun 08, 2011 9.600 9.749 9.250 9.500 72,398 -0.17(-1.76%)
Jun 07, 2011 10.05 10.05 9.550 9.670 100,356 -0.33(-3.30%)
Jun 06, 2011 10.89 11.06 9.580 10.00 312,792 -1.00(-9.09%)
Jun 03, 2011 10.82 11.35 10.82 11.00 80,634 +0.08(+0.73%)
May 24, 2011 11.44 11.44 10.78 10.92 138,511 -0.47(-4.13%)
May 23, 2011 11.11 11.75 11.09 11.39 110,606 -0.01(-0.09%)
May 20, 2011 11.25 11.52 11.25 11.40 68,518 +0.07(+0.62%)
May 19, 2011 11.27 11.38 11.10 11.33 47,518 +0.21(+1.89%)
May 18, 2011 10.92 11.37 10.89 11.12 34,632 +0.27(+2.49%)
May 17, 2011 10.92 11.42 10.81 10.85 58,233 -0.19(-1.72%)
May 16, 2011 11.03 11.25 10.72 11.04 118,344 -0.11(-0.99%)
May 13, 2011 11.75 11.75 11.15 11.15 54,955 -0.58(-4.94%)
May 12, 2011 11.21 11.75 11.21 11.73 46,125 +0.66(+5.96%)
May 11, 2011 11.43 11.47 11.03 11.07 33,360 -0.46(-3.99%)
May 10, 2011 11.30 11.65 11.08 11.53 58,648 +0.28(+2.49%)
May 09, 2011 11.06 11.27 10.96 11.25 34,020 +0.17(+1.53%)
May 06, 2011 11.43 11.45 11.00 11.08 76,603 -0.14(-1.25%)
May 05, 2011 11.12 11.42 11.00 11.22 110,981 +0.01(+0.09%)
May 04, 2011 11.47 11.65 11.05 11.21 80,316 -0.18(-1.62%)
May 03, 2011 10.46 12.03 10.14 11.39 139,382 -0.25(-2.10%)
May 02, 2011 11.66 12.33 11.45 11.64 67,034 -0.59(-4.82%)
Apr 29, 2011 12.36 12.41 12.18 12.23 45,994 -0.07(-0.57%)
Apr 28, 2011 12.43 12.43 12.18 12.30 42,951 -0.14(-1.13%)
Apr 27, 2011 12.49 12.52 12.22 12.44 26,329 -0.03(-0.24%)
Apr 26, 2011 12.10 12.76 12.07 12.47 142,747 +0.39(+3.23%)
Apr 25, 2011 11.92 12.09 11.74 12.08 30,909 +0.22(+1.85%)
Apr 21, 2011 11.69 11.91 11.61 11.86 72,581 +0.05(+0.42%)
Apr 20, 2011 11.35 11.81 11.26 11.81 45,737 +0.69(+6.21%)
Apr 19, 2011 11.02 11.19 11.00 11.12 75,415 +0.06(+0.54%)
Apr 18, 2011 10.93 11.10 10.91 11.06 93,298 -0.10(-0.90%)
Apr 15, 2011 11.12 11.29 11.04 11.16 56,219 +0.00(+0.00%)
Apr 14, 2011 10.95 11.27 10.95 11.16 42,598 +0.07(+0.63%)
Apr 13, 2011 11.32 11.36 10.93 11.09 60,323 -0.16(-1.42%)
Apr 12, 2011 11.21 11.28 11.06 11.25 73,877 -0.04(-0.35%)
Apr 11, 2011 11.82 11.94 11.22 11.29 55,886 -0.57(-4.81%)
Apr 08, 2011 12.09 12.22 11.80 11.86 71,358 -0.10(-0.84%)
Apr 07, 2011 12.10 12.19 11.95 11.96 48,727 -0.10(-0.83%)
Apr 06, 2011 12.22 12.36 11.92 12.06 61,051 -0.18(-1.47%)
Apr 05, 2011 12.23 12.60 12.10 12.24 38,538 -0.06(-0.49%)
Apr 04, 2011 12.22 12.37 12.10 12.30 28,769 +0.09(+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.