Intevac Inc (NQ: IVAC )

4.620 USD -0.030 (-0.65%)
Streaming Delayed Price Updated: 10:54 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.85 13.19 12.42 13.07 302,217 +0.22(+1.71%)
Aug 30, 2005 13.56 13.56 12.43 12.85 342,992 -1.00(-7.22%)
Aug 29, 2005 13.69 14.02 13.31 13.85 175,761 +0.05(+0.36%)
Aug 26, 2005 14.02 14.15 13.75 13.80 71,120 -0.19(-1.36%)
Aug 25, 2005 13.70 14.05 13.70 13.99 160,342 +0.31(+2.27%)
Aug 24, 2005 14.36 14.36 13.30 13.68 224,478 -0.72(-5.00%)
Aug 23, 2005 14.70 14.75 14.23 14.40 138,982 -0.20(-1.37%)
Aug 22, 2005 14.30 15.00 14.30 14.60 186,589 +0.30(+2.10%)
Aug 19, 2005 14.31 14.55 14.11 14.30 80,759 -0.09(-0.63%)
Aug 18, 2005 14.58 14.60 14.08 14.39 90,339 -0.19(-1.30%)
Aug 17, 2005 14.59 14.92 14.44 14.58 114,571 -0.01(-0.07%)
Aug 16, 2005 14.83 14.83 14.28 14.59 344,393 -0.22(-1.49%)
Aug 15, 2005 14.76 14.86 14.35 14.81 214,741 +0.07(+0.47%)
Aug 12, 2005 14.98 14.99 14.51 14.74 205,360 -0.20(-1.34%)
Aug 11, 2005 14.24 15.00 14.06 14.94 189,237 +0.77(+5.43%)
Aug 10, 2005 14.58 14.90 13.62 14.17 305,599 -0.41(-2.81%)
Aug 09, 2005 13.95 14.71 13.95 14.58 686,225 +0.57(+4.07%)
Aug 08, 2005 13.89 14.11 13.71 14.01 260,759 +0.15(+1.08%)
Aug 05, 2005 13.96 14.20 13.20 13.86 218,474 -0.14(-1.00%)
Aug 04, 2005 14.01 14.55 13.50 14.00 492,822 -0.01(-0.07%)
Aug 03, 2005 14.07 14.09 13.34 14.01 534,478 -0.10(-0.71%)
Aug 02, 2005 13.74 14.25 12.75 14.11 2,374,876 +2.22(+18.67%)
Aug 01, 2005 12.21 12.44 11.55 11.89 410,605 -0.26(-2.14%)
Jul 29, 2005 12.05 12.26 11.92 12.15 102,520 +0.00(+0.00%)
Jul 28, 2005 12.30 12.39 12.05 12.15 68,969 -0.12(-0.98%)
Jul 27, 2005 12.37 12.50 12.14 12.27 200,742 -0.04(-0.32%)
Jul 26, 2005 12.28 12.41 12.26 12.31 262,229 +0.03(+0.24%)
Jul 25, 2005 12.40 12.42 12.10 12.28 146,843 -0.12(-0.97%)
Jul 22, 2005 12.30 12.48 11.90 12.40 194,912 +0.25(+2.06%)
Jul 21, 2005 12.49 12.50 12.04 12.15 117,362 -0.25(-2.02%)
Jul 20, 2005 12.26 12.50 12.18 12.40 227,342 +0.02(+0.16%)
Jul 19, 2005 11.90 12.41 11.81 12.38 56,062 +0.50(+4.21%)
Jul 18, 2005 11.33 12.07 11.31 11.88 148,764 +0.64(+5.69%)
Jul 15, 2005 11.38 11.60 11.15 11.24 117,701 -0.24(-2.09%)
Jul 14, 2005 12.32 12.39 11.39 11.48 137,417 -0.68(-5.59%)
Jul 13, 2005 12.28 12.48 12.12 12.16 185,435 -0.02(-0.16%)
Jul 12, 2005 12.22 12.50 11.76 12.18 549,267 +0.35(+2.96%)
Jul 11, 2005 11.74 11.90 11.57 11.83 179,090 +0.03(+0.25%)
Jul 08, 2005 11.32 12.20 11.32 11.80 155,395 +0.54(+4.80%)
Jul 07, 2005 10.50 11.43 10.50 11.26 156,875 +0.52(+4.84%)
Jul 06, 2005 10.61 10.74 10.41 10.74 100,112 +0.04(+0.37%)
Jul 05, 2005 10.25 10.84 10.18 10.70 98,600 +0.35(+3.38%)
Jul 01, 2005 10.38 10.57 10.14 10.35 66,300 -0.12(-1.15%)
Jun 30, 2005 10.80 10.99 10.32 10.47 66,617 -0.23(-2.15%)
Jun 29, 2005 10.12 10.93 10.02 10.70 112,847 +0.63(+6.26%)
Jun 28, 2005 10.08 10.22 9.550 10.07 212,740 -0.05(-0.49%)
Jun 27, 2005 10.68 10.80 10.08 10.12 241,311 -0.75(-6.90%)
Jun 24, 2005 11.15 11.20 10.55 10.87 654,103 -0.19(-1.72%)
Jun 23, 2005 11.61 11.76 10.81 11.06 150,099 -0.64(-5.47%)
Jun 22, 2005 11.82 12.00 11.61 11.70 51,038 +0.06(+0.52%)
Jun 21, 2005 11.86 11.89 11.56 11.64 68,460 -0.13(-1.10%)
Jun 20, 2005 11.85 12.01 11.77 11.77 61,081 -0.16(-1.34%)
Jun 17, 2005 12.06 12.06 11.82 11.93 155,950 -0.07(-0.58%)
Jun 16, 2005 12.10 12.20 11.59 12.00 94,926 +0.02(+0.17%)
Jun 15, 2005 11.20 12.44 11.20 11.98 455,270 +0.74(+6.58%)
Jun 14, 2005 11.97 11.97 11.05 11.24 104,257 -0.57(-4.83%)
Jun 13, 2005 11.50 12.06 11.28 11.81 209,782 +0.48(+4.24%)
Jun 10, 2005 11.29 11.69 11.19 11.33 310,871 -0.07(-0.61%)
Jun 09, 2005 10.91 11.49 10.86 11.40 165,710 +0.42(+3.83%)
Jun 08, 2005 10.51 11.04 10.51 10.98 86,224 +0.52(+4.97%)
Jun 07, 2005 10.51 10.89 10.40 10.46 38,385 -0.02(-0.19%)
Jun 06, 2005 10.66 10.91 10.44 10.48 31,263 -0.27(-2.51%)
Jun 03, 2005 10.55 10.95 10.39 10.75 52,848 +0.10(+0.94%)
Jun 02, 2005 10.39 10.73 10.07 10.65 74,915 +0.36(+3.50%)
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.