Intevac Inc (NQ: IVAC )

4.870 USD +0.220 (+4.73%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.070 5.160 4.970 5.000 44,364 -0.08(-1.57%)
Oct 26, 2012 5.170 5.080 5.080 5.080 19,600 -0.07(-1.36%)
Oct 25, 2012 5.050 5.190 5.050 5.150 49,771 +0.17(+3.41%)
Oct 24, 2012 5.180 5.180 4.910 4.980 38,861 -0.22(-4.23%)
Oct 23, 2012 5.190 5.340 5.170 5.200 38,212 +0.02(+0.39%)
Oct 19, 2012 5.170 5.300 5.080 5.180 66,319 -0.06(-1.15%)
Oct 18, 2012 5.270 5.300 5.210 5.240 44,975 -0.02(-0.38%)
Oct 17, 2012 5.290 5.300 5.200 5.260 37,939 -0.04(-0.75%)
Oct 16, 2012 5.240 5.300 5.180 5.300 40,232 +0.13(+2.51%)
Oct 15, 2012 5.090 5.200 5.000 5.170 53,909 +0.09(+1.77%)
Oct 12, 2012 5.150 5.180 5.020 5.080 20,810 -0.08(-1.55%)
Oct 11, 2012 5.330 5.470 5.100 5.160 60,442 -0.15(-2.82%)
Oct 10, 2012 5.510 5.600 5.250 5.310 38,625 -0.24(-4.32%)
Oct 09, 2012 5.680 5.725 5.540 5.550 21,305 -0.13(-2.29%)
Oct 08, 2012 5.750 5.805 5.670 5.680 32,151 -0.16(-2.74%)
Oct 05, 2012 6.010 6.050 5.770 5.840 25,390 -0.11(-1.85%)
Oct 04, 2012 5.910 5.960 5.770 5.950 37,152 +0.05(+0.85%)
Oct 03, 2012 5.960 6.020 5.900 5.900 24,841 -0.06(-1.01%)
Oct 02, 2012 6.030 6.040 5.890 5.960 27,110 -0.05(-0.83%)
Oct 01, 2012 6.180 6.180 5.940 6.010 44,361 -0.10(-1.64%)
Sep 28, 2012 6.100 6.140 6.010 6.110 35,901 -0.02(-0.33%)
Sep 27, 2012 6.150 6.180 6.030 6.130 46,440 +0.02(+0.33%)
Sep 26, 2012 6.110 6.170 5.950 6.110 47,980 +0.05(+0.83%)
Sep 25, 2012 6.500 6.500 6.030 6.060 77,765 -0.42(-6.48%)
Sep 24, 2012 6.600 6.740 6.450 6.480 50,808 -0.17(-2.56%)
Sep 21, 2012 6.510 6.700 6.310 6.650 228,833 +0.32(+5.06%)
Sep 20, 2012 6.230 6.350 6.000 6.330 26,193 +0.06(+0.96%)
Sep 19, 2012 6.400 6.500 6.200 6.270 49,640 -0.12(-1.88%)
Sep 18, 2012 6.360 6.410 6.280 6.390 47,075 +0.02(+0.31%)
Sep 17, 2012 6.280 6.380 6.260 6.370 18,764 +0.03(+0.47%)
Sep 14, 2012 6.250 6.400 6.120 6.340 95,645 +0.14(+2.26%)
Sep 13, 2012 6.000 6.250 5.930 6.200 61,042 +0.19(+3.16%)
Sep 12, 2012 6.000 6.080 5.931 6.010 27,460 +0.01(+0.17%)
Sep 11, 2012 5.860 6.330 5.860 6.000 60,432 +0.16(+2.74%)
Sep 10, 2012 5.860 6.000 5.810 5.840 40,135 -0.14(-2.34%)
Sep 07, 2012 6.340 6.340 5.860 5.980 93,139 -0.30(-4.78%)
Sep 06, 2012 6.300 6.430 5.840 6.280 85,360 -0.02(-0.32%)
Sep 05, 2012 6.300 6.350 6.200 6.300 54,077 +0.07(+1.12%)
Sep 04, 2012 6.170 6.230 5.980 6.230 39,236 +0.03(+0.48%)
Aug 31, 2012 6.330 6.330 6.130 6.200 44,142 -0.04(-0.64%)
Aug 30, 2012 6.360 6.360 6.220 6.240 12,499 -0.16(-2.50%)
Aug 29, 2012 6.320 6.400 6.260 6.400 35,671 +0.05(+0.79%)
Aug 27, 2012 6.450 6.500 6.230 6.350 31,948 -0.08(-1.24%)
Aug 24, 2012 6.160 6.450 6.160 6.430 33,527 +0.23(+3.71%)
Aug 23, 2012 6.300 6.300 6.050 6.200 52,984 -0.13(-2.05%)
Aug 22, 2012 6.260 6.450 6.220 6.330 28,167 +0.04(+0.64%)
Aug 21, 2012 6.250 6.480 6.250 6.290 66,770 +0.09(+1.45%)
Aug 20, 2012 6.100 6.220 6.050 6.200 25,370 +0.02(+0.32%)
Aug 17, 2012 5.960 6.250 5.860 6.180 47,118 +0.20(+3.34%)
Aug 16, 2012 5.830 6.000 5.760 5.980 26,187 +0.16(+2.75%)
Aug 15, 2012 5.650 5.930 5.510 5.820 36,158 +0.15(+2.65%)
Aug 14, 2012 5.860 5.928 5.590 5.670 77,884 -0.15(-2.58%)
Aug 13, 2012 6.060 6.180 5.750 5.820 30,936 -0.27(-4.43%)
Aug 10, 2012 6.100 6.150 5.970 6.090 21,064 -0.03(-0.49%)
Aug 09, 2012 6.030 6.180 6.030 6.120 36,633 +0.05(+0.82%)
Aug 08, 2012 5.980 6.180 5.930 6.070 54,026 +0.03(+0.50%)
Aug 07, 2012 5.700 6.100 5.670 6.040 104,363 +0.42(+7.47%)
Aug 06, 2012 5.400 5.710 5.300 5.620 90,114 +0.21(+3.88%)
Aug 03, 2012 5.230 5.490 5.200 5.410 100,801 +0.31(+6.08%)
Aug 02, 2012 5.400 5.400 5.100 5.100 149,882 -0.30(-5.56%)
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.