Intevac Inc (NQ: IVAC )

4.760 USD +0.030 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.220 6.690 6.220 6.620 0 +0.36(+5.75%)
Nov 27, 2013 6.100 6.310 5.991 6.260 0 +0.17(+2.79%)
Nov 26, 2013 5.790 6.100 5.790 6.090 0 +0.31(+5.36%)
Nov 25, 2013 5.810 5.929 5.630 5.780 0 -0.06(-1.03%)
Nov 22, 2013 5.420 5.880 5.420 5.840 0 +0.45(+8.35%)
Nov 21, 2013 5.420 5.420 5.350 5.390 0 -0.02(-0.37%)
Nov 20, 2013 5.570 5.570 5.400 5.410 0 -0.10(-1.81%)
Nov 19, 2013 5.600 5.670 5.470 5.510 0 -0.05(-0.90%)
Nov 18, 2013 5.650 5.760 5.520 5.560 0 -0.03(-0.54%)
Nov 15, 2013 5.550 5.620 5.480 5.590 0 +0.09(+1.64%)
Nov 14, 2013 5.490 5.629 5.397 5.500 0 +0.01(+0.18%)
Nov 13, 2013 5.580 5.620 5.450 5.490 0 -0.15(-2.66%)
Nov 12, 2013 5.330 5.650 5.300 5.640 0 +0.27(+5.03%)
Nov 11, 2013 5.370 5.500 5.232 5.370 0 -0.04(-0.74%)
Nov 08, 2013 5.260 5.490 5.260 5.410 0 +0.14(+2.66%)
Nov 07, 2013 5.560 5.560 5.210 5.270 0 -0.26(-4.70%)
Nov 06, 2013 5.300 5.550 5.215 5.530 0 +0.27(+5.13%)
Nov 05, 2013 5.240 5.400 5.190 5.260 47,504 -0.02(-0.38%)
Nov 04, 2013 5.160 5.290 5.130 5.280 0 +0.18(+3.53%)
Nov 01, 2013 5.100 5.200 5.080 5.100 0 +0.00(+0.00%)
Oct 31, 2013 5.110 5.225 5.070 5.100 0 -0.04(-0.78%)
Oct 30, 2013 5.040 5.230 5.040 5.140 0 +0.11(+2.19%)
Oct 29, 2013 5.240 5.240 4.880 5.030 0 -0.22(-4.19%)
Oct 28, 2013 5.250 5.480 5.240 5.250 0 -0.01(-0.19%)
Oct 25, 2013 5.430 5.430 5.230 5.260 0 -0.15(-2.77%)
Oct 24, 2013 5.060 5.420 5.060 5.410 0 +0.41(+8.20%)
Oct 23, 2013 5.080 5.180 4.990 5.000 0 -0.09(-1.77%)
Oct 22, 2013 5.130 5.212 5.020 5.090 0 -0.05(-0.97%)
Oct 21, 2013 4.940 5.190 4.940 5.140 0 +0.17(+3.42%)
Oct 18, 2013 5.020 5.050 4.870 4.970 17,461 -0.03(-0.60%)
Oct 17, 2013 4.970 5.000 4.820 5.000 0 -0.01(-0.20%)
Oct 16, 2013 5.020 5.120 4.940 5.010 0 -0.01(-0.20%)
Oct 15, 2013 5.170 5.200 5.000 5.020 0 -0.14(-2.71%)
Oct 14, 2013 5.190 5.339 5.160 5.160 0 -0.05(-0.96%)
Oct 11, 2013 5.350 5.380 5.180 5.210 0 -0.14(-2.62%)
Oct 10, 2013 5.350 5.380 5.210 5.350 0 +0.02(+0.38%)
Oct 09, 2013 5.460 5.460 5.260 5.330 0 -0.13(-2.38%)
Oct 08, 2013 5.510 5.560 5.440 5.460 0 -0.09(-1.62%)
Oct 07, 2013 5.500 5.620 5.500 5.550 0 -0.01(-0.18%)
Oct 04, 2013 5.670 5.680 5.490 5.560 0 -0.15(-2.63%)
Oct 03, 2013 5.590 5.730 5.390 5.710 0 +0.06(+1.06%)
Oct 02, 2013 5.780 5.780 5.580 5.650 0 -0.16(-2.75%)
Oct 01, 2013 5.810 5.970 5.720 5.810 0 -0.05(-0.85%)
Sep 30, 2013 5.880 5.920 5.695 5.860 48,274 -0.08(-1.35%)
Sep 27, 2013 5.980 5.980 5.900 5.940 0 -0.06(-1.00%)
Sep 26, 2013 6.010 6.090 5.930 6.000 0 -0.03(-0.50%)
Sep 25, 2013 6.080 6.100 6.000 6.030 0 -0.05(-0.82%)
Sep 24, 2013 6.130 6.200 6.010 6.080 0 -0.07(-1.14%)
Sep 23, 2013 6.330 6.330 6.150 6.150 0 -0.21(-3.30%)
Sep 20, 2013 6.150 6.360 6.120 6.360 0 +0.19(+3.08%)
Sep 19, 2013 6.200 6.230 6.135 6.170 0 -0.02(-0.32%)
Sep 18, 2013 6.270 6.270 6.100 6.190 0 -0.11(-1.75%)
Sep 17, 2013 6.350 6.440 6.210 6.300 0 -0.02(-0.32%)
Sep 16, 2013 6.250 6.370 6.280 6.320 0 +0.01(+0.16%)
Sep 13, 2013 6.330 6.370 6.170 6.310 0 -0.01(-0.16%)
Sep 12, 2013 6.220 6.380 6.050 6.320 0 +0.07(+1.12%)
Sep 11, 2013 6.140 6.260 6.040 6.250 0 +0.11(+1.79%)
Sep 10, 2013 5.940 6.160 5.940 6.140 0 +0.20(+3.37%)
Sep 09, 2013 5.950 5.960 5.850 5.940 0 +0.00(+0.00%)
Sep 06, 2013 5.990 6.030 5.860 5.940 0 +0.00(+0.00%)
Sep 05, 2013 5.980 6.010 5.820 5.940 0 -0.04(-0.67%)
Sep 04, 2013 6.010 6.010 5.900 5.980 0 -0.01(-0.17%)
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.