Intevac Inc (NQ: IVAC )

4.790 USD -0.040 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.170 6.170 5.710 5.990 0 -0.15(-2.44%)
Aug 29, 2013 6.080 6.140 6.060 6.140 0 +0.05(+0.82%)
Aug 28, 2013 6.130 6.150 5.950 6.090 0 -0.05(-0.81%)
Aug 27, 2013 6.220 6.250 6.130 6.140 0 -0.11(-1.76%)
Aug 26, 2013 6.170 6.280 6.160 6.250 0 +0.10(+1.63%)
Aug 23, 2013 6.090 6.450 6.090 6.150 0 +0.01(+0.16%)
Aug 22, 2013 6.120 6.250 5.970 6.140 0 +0.02(+0.33%)
Aug 21, 2013 6.000 6.180 6.000 6.120 0 +0.11(+1.83%)
Aug 20, 2013 6.020 6.060 5.880 6.010 0 +0.02(+0.33%)
Aug 19, 2013 5.900 6.070 5.900 5.990 0 +0.01(+0.17%)
Aug 16, 2013 6.010 6.070 5.980 5.980 0 -0.06(-0.99%)
Aug 15, 2013 6.150 6.150 5.890 6.040 56,492 -0.19(-3.05%)
Aug 14, 2013 6.040 6.350 6.040 6.230 0 +0.19(+3.15%)
Aug 13, 2013 6.205 6.320 6.015 6.040 34,139 -0.33(-5.18%)
Aug 12, 2013 6.340 6.440 6.240 6.370 43,428 -0.08(-1.24%)
Aug 09, 2013 6.510 6.520 6.370 6.450 29,750 -0.11(-1.68%)
Aug 08, 2013 6.550 6.650 6.480 6.560 63,835 +0.03(+0.46%)
Aug 07, 2013 6.450 6.570 6.430 6.530 65,331 -0.01(-0.15%)
Aug 06, 2013 6.360 6.580 6.280 6.540 140,563 +0.16(+2.51%)
Aug 05, 2013 6.120 6.510 6.110 6.380 142,572 +0.26(+4.25%)
Aug 02, 2013 6.130 6.330 6.070 6.120 84,377 -0.10(-1.61%)
Aug 01, 2013 6.380 6.380 6.060 6.220 140,478 -0.15(-2.35%)
Jul 31, 2013 6.720 6.770 6.360 6.370 0 -0.37(-5.49%)
Jul 30, 2013 6.460 6.750 6.230 6.740 0 +0.53(+8.53%)
Jul 29, 2013 6.420 6.420 5.920 6.210 0 -0.20(-3.12%)
Jul 26, 2013 6.180 6.460 5.920 6.410 0 +0.15(+2.40%)
Jul 25, 2013 6.140 6.330 6.110 6.260 0 +0.09(+1.46%)
Jul 24, 2013 6.340 6.340 6.080 6.170 0 -0.20(-3.14%)
Jul 23, 2013 6.540 6.550 6.350 6.370 0 -0.10(-1.55%)
Jul 22, 2013 6.560 6.660 6.440 6.470 0 -0.11(-1.67%)
Jul 19, 2013 6.580 6.680 6.320 6.580 0 -0.05(-0.75%)
Jul 18, 2013 6.610 6.800 6.610 6.630 0 +0.04(+0.68%)
Jul 17, 2013 6.540 6.750 6.461 6.585 65,070 +0.12(+1.93%)
Jul 16, 2013 6.520 6.550 6.450 6.460 0 -0.09(-1.37%)
Jul 15, 2013 6.420 6.620 6.200 6.550 0 +0.19(+2.99%)
Jul 12, 2013 6.500 6.590 6.270 6.360 0 -0.20(-3.05%)
Jul 11, 2013 6.380 6.580 6.210 6.560 0 +0.29(+4.63%)
Jul 10, 2013 6.190 6.380 6.140 6.270 0 +0.13(+2.12%)
Jul 09, 2013 5.780 6.240 5.770 6.140 0 +0.37(+6.41%)
Jul 08, 2013 5.650 5.850 5.540 5.770 131,561 +0.11(+1.94%)
Jul 05, 2013 5.790 5.949 5.580 5.660 0 -0.02(-0.35%)
Jul 03, 2013 5.570 5.720 5.520 5.680 0 +0.08(+1.43%)
Jul 02, 2013 5.730 5.850 5.540 5.600 0 -0.12(-2.18%)
Jul 01, 2013 5.750 6.000 5.680 5.725 0 +0.06(+1.15%)
Jun 28, 2013 5.690 6.000 5.630 5.660 3,451,808 +0.00(+0.00%)
Jun 27, 2013 5.390 5.840 5.290 5.660 0 +0.61(+12.08%)
Jun 26, 2013 5.140 5.150 4.950 5.050 0 -0.06(-1.17%)
Jun 25, 2013 5.080 5.180 4.980 5.110 0 +0.06(+1.19%)
Jun 24, 2013 5.010 5.220 5.010 5.050 0 -0.05(-0.98%)
Jun 21, 2013 5.080 5.120 4.910 5.100 185,863 +0.04(+0.79%)
Jun 20, 2013 5.110 5.170 5.005 5.060 0 -0.08(-1.56%)
Jun 19, 2013 5.390 5.440 5.140 5.140 0 -0.22(-4.10%)
Jun 18, 2013 4.960 5.510 4.930 5.360 0 +0.42(+8.50%)
Jun 17, 2013 4.990 5.040 4.890 4.940 0 +0.03(+0.61%)
Jun 14, 2013 4.950 4.979 4.840 4.910 0 -0.06(-1.21%)
Jun 13, 2013 4.920 5.020 4.715 4.970 127,975 +0.23(+4.85%)
Jun 12, 2013 4.760 4.900 4.680 4.740 138,216 +0.02(+0.42%)
Jun 11, 2013 4.700 4.740 4.690 4.720 50,648 -0.02(-0.42%)
Jun 10, 2013 4.700 4.760 4.680 4.740 0 +0.04(+0.85%)
Jun 07, 2013 4.790 4.790 4.650 4.700 0 -0.04(-0.84%)
Jun 06, 2013 4.720 4.760 4.660 4.740 70,355 +0.04(+0.85%)
Jun 05, 2013 4.810 4.810 4.650 4.700 0 -0.10(-2.08%)
Jun 04, 2013 4.870 4.870 4.720 4.800 0 -0.06(-1.23%)
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.