Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.42 10.80 10.25 10.65 295,975 +0.04(+0.38%)
Jul 30, 2008 10.60 11.09 10.30 10.61 291,104 +0.00(+0.00%)
Jul 29, 2008 10.61 10.79 9.920 10.61 476,564 +0.34(+3.31%)
Jul 28, 2008 10.90 11.20 10.09 10.27 315,915 -0.63(-5.78%)
Jul 25, 2008 11.17 11.20 10.61 10.90 407,252 -0.18(-1.62%)
Jul 24, 2008 11.50 11.71 10.96 11.08 380,823 -0.40(-3.48%)
Jul 23, 2008 11.15 11.49 11.15 11.48 214,245 +0.29(+2.59%)
Jul 22, 2008 10.51 11.29 10.51 11.19 252,643 +0.54(+5.07%)
Jul 21, 2008 10.41 10.66 10.36 10.65 93,192 +0.30(+2.90%)
Jul 18, 2008 10.41 10.58 10.23 10.35 163,408 -0.05(-0.48%)
Jul 17, 2008 10.25 10.61 10.08 10.40 203,941 +0.18(+1.76%)
Jul 16, 2008 9.700 10.35 9.610 10.22 184,596 +0.58(+6.02%)
Jul 15, 2008 9.390 9.910 9.330 9.640 174,588 +0.14(+1.47%)
Jul 14, 2008 9.860 9.870 9.480 9.500 253,136 -0.28(-2.86%)
Jul 11, 2008 9.720 10.00 9.320 9.780 559,275 +0.15(+1.56%)
Jul 10, 2008 9.720 9.850 9.470 9.630 285,289 -0.07(-0.72%)
Jul 09, 2008 10.01 10.29 9.670 9.700 174,153 -0.29(-2.90%)
Jul 08, 2008 9.810 10.08 9.640 9.990 283,418 +0.10(+1.01%)
Jul 07, 2008 10.07 10.34 9.870 9.890 489,770 -0.27(-2.66%)
Jul 04, 2008 10.19 10.33 10.00 10.16 129,329 +0.00(+0.00%)
Jul 03, 2008 10.19 10.33 10.00 10.16 129,329 +0.00(+0.00%)
Jul 02, 2008 10.90 11.00 10.07 10.16 379,107 -0.72(-6.62%)
Jul 01, 2008 11.36 11.36 10.86 10.88 383,958 -0.40(-3.55%)
Jun 30, 2008 11.02 11.68 11.02 11.28 245,212 -0.09(-0.79%)
Jun 27, 2008 11.16 11.39 11.00 11.37 660,870 +0.21(+1.88%)
Jun 26, 2008 11.59 11.60 11.14 11.16 283,748 -0.53(-4.53%)
Jun 25, 2008 11.78 11.83 11.56 11.69 237,475 -0.07(-0.60%)
Jun 24, 2008 11.95 12.11 11.62 11.76 244,726 -0.26(-2.16%)
Jun 23, 2008 12.45 12.59 11.92 12.02 207,079 -0.36(-2.91%)
Jun 20, 2008 12.60 12.84 12.04 12.38 591,267 -0.27(-2.13%)
Jun 19, 2008 12.72 12.72 12.53 12.65 180,880 -0.08(-0.63%)
Jun 18, 2008 12.58 12.75 12.36 12.73 229,574 -0.03(-0.24%)
Jun 17, 2008 12.80 13.01 12.53 12.76 292,535 -0.01(-0.08%)
Jun 16, 2008 12.08 12.81 11.97 12.77 301,081 +0.57(+4.67%)
Jun 13, 2008 11.97 12.20 11.92 12.20 96,304 +0.31(+2.61%)
Jun 12, 2008 11.80 12.05 11.55 11.89 170,094 +0.21(+1.80%)
Jun 11, 2008 11.98 12.00 11.53 11.68 378,862 -0.36(-2.99%)
Jun 10, 2008 12.02 12.17 11.76 12.04 265,116 +0.09(+0.75%)
Jun 09, 2008 12.61 12.83 11.94 11.95 253,867 -0.67(-5.31%)
Jun 06, 2008 13.08 13.15 12.25 12.62 305,809 -0.61(-4.61%)
Jun 05, 2008 12.78 13.41 12.70 13.23 336,531 +0.35(+2.72%)
Jun 04, 2008 11.71 13.05 11.71 12.88 495,461 +1.23(+10.56%)
Jun 03, 2008 12.18 12.21 11.61 11.65 283,230 -0.51(-4.19%)
Jun 02, 2008 11.46 12.20 11.46 12.16 230,155 +0.66(+5.74%)
May 30, 2008 12.18 12.23 11.48 11.50 302,234 -0.62(-5.12%)
May 29, 2008 11.66 12.23 11.59 12.12 200,870 +0.40(+3.41%)
May 28, 2008 11.97 12.09 11.57 11.72 265,058 -0.22(-1.84%)
May 27, 2008 12.16 12.35 11.82 11.94 248,177 -0.24(-1.97%)
May 26, 2008 12.43 12.56 11.99 12.18 199,701 +0.00(+0.00%)
May 23, 2008 12.43 12.56 11.99 12.18 199,701 -0.36(-2.87%)
May 22, 2008 11.99 12.58 11.77 12.54 275,019 +0.47(+3.89%)
May 21, 2008 12.17 12.60 11.96 12.07 176,570 -0.12(-0.98%)
May 20, 2008 11.91 12.24 11.91 12.19 234,959 +0.19(+1.58%)
May 19, 2008 12.36 12.49 11.91 12.00 234,148 -0.39(-3.15%)
May 16, 2008 12.61 12.64 12.11 12.39 169,941 -0.13(-1.04%)
May 15, 2008 12.64 12.79 12.18 12.52 160,855 -0.15(-1.18%)
May 14, 2008 12.67 12.88 12.46 12.67 258,117 +0.10(+0.80%)
May 13, 2008 12.23 12.62 12.09 12.57 158,786 +0.35(+2.86%)
May 12, 2008 11.92 12.22 11.76 12.22 194,031 +0.28(+2.35%)
May 09, 2008 12.13 12.20 11.82 11.94 231,305 -0.39(-3.16%)
May 08, 2008 12.62 12.62 12.01 12.33 235,208 -0.27(-2.14%)
May 07, 2008 13.15 13.15 12.50 12.60 227,119 -0.55(-4.18%)
May 06, 2008 13.24 13.24 12.60 13.15 318,440 -0.21(-1.57%)
May 05, 2008 13.64 13.64 12.81 13.36 518,765 -0.36(-2.62%)
May 02, 2008 13.99 14.07 13.71 13.72 330,522 -0.19(-1.37%)
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.