Intevac Inc (NQ: IVAC )

4.688 USD -0.112 (-2.34%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.290 8.310 7.811 7.900 169,425 -0.35(-4.24%)
Feb 28, 2012 8.270 8.350 8.160 8.250 51,239 -0.04(-0.48%)
Feb 27, 2012 8.390 8.440 8.250 8.290 63,313 -0.21(-2.47%)
Feb 24, 2012 8.660 8.660 8.500 8.500 36,486 -0.16(-1.85%)
Feb 23, 2012 8.620 8.680 8.490 8.660 59,702 +0.09(+1.05%)
Feb 22, 2012 8.820 8.880 8.520 8.570 54,053 -0.30(-3.38%)
Feb 21, 2012 8.980 9.015 8.790 8.870 63,931 -0.13(-1.44%)
Feb 17, 2012 9.040 9.040 8.790 9.000 59,997 -0.06(-0.66%)
Feb 16, 2012 8.730 9.100 8.580 9.060 139,643 +0.33(+3.78%)
Feb 15, 2012 8.980 9.100 8.630 8.730 85,975 -0.21(-2.35%)
Feb 14, 2012 9.000 9.060 8.780 8.940 63,850 -0.11(-1.22%)
Feb 13, 2012 9.080 9.110 8.960 9.050 44,830 +0.12(+1.34%)
Feb 10, 2012 8.950 9.100 8.900 8.930 54,931 -0.16(-1.76%)
Feb 09, 2012 9.190 9.200 8.990 9.090 35,136 -0.05(-0.55%)
Feb 08, 2012 9.120 9.170 9.040 9.140 42,762 +0.03(+0.33%)
Feb 07, 2012 9.170 9.230 9.040 9.110 84,342 +0.00(+0.00%)
Feb 06, 2012 8.900 9.250 8.900 9.110 88,878 +0.19(+2.13%)
Feb 03, 2012 8.440 8.970 8.240 8.920 119,915 +0.66(+7.99%)
Feb 02, 2012 8.260 8.350 8.200 8.260 139,356 +0.03(+0.36%)
Feb 01, 2012 8.270 8.460 8.150 8.230 131,358 -0.10(-1.20%)
Jan 31, 2012 8.520 8.520 8.200 8.330 87,965 -0.10(-1.19%)
Jan 30, 2012 8.540 8.540 8.390 8.430 78,205 -0.23(-2.66%)
Jan 27, 2012 8.380 8.670 8.090 8.660 99,711 +0.23(+2.73%)
Jan 26, 2012 8.430 8.450 8.300 8.430 59,333 +0.02(+0.24%)
Jan 25, 2012 8.310 8.500 8.230 8.410 92,475 +0.10(+1.20%)
Jan 24, 2012 8.060 8.310 7.831 8.310 59,683 +0.19(+2.34%)
Jan 23, 2012 8.240 8.370 8.070 8.120 98,382 -0.16(-1.93%)
Jan 20, 2012 8.200 8.350 8.130 8.280 106,107 +0.04(+0.49%)
Jan 19, 2012 8.090 8.330 8.080 8.240 85,952 +0.23(+2.87%)
Jan 18, 2012 7.740 8.010 7.721 8.010 109,008 +0.28(+3.62%)
Jan 17, 2012 7.830 7.890 7.640 7.730 127,062 -0.01(-0.13%)
Jan 13, 2012 7.650 7.850 7.650 7.740 94,769 -0.01(-0.13%)
Jan 12, 2012 7.670 7.850 7.630 7.750 69,558 +0.09(+1.17%)
Jan 11, 2012 7.660 7.860 7.620 7.660 80,354 -0.06(-0.78%)
Jan 10, 2012 7.840 7.990 7.700 7.720 42,455 -0.06(-0.77%)
Jan 09, 2012 8.080 8.080 7.780 7.780 99,953 -0.24(-2.99%)
Jan 06, 2012 8.200 8.310 7.960 8.020 96,938 -0.14(-1.72%)
Jan 05, 2012 7.760 8.200 7.710 8.160 150,516 +0.36(+4.62%)
Jan 04, 2012 7.840 7.950 7.620 7.800 102,956 +0.40(+5.41%)
Dec 30, 2011 7.540 7.780 7.390 7.400 109,059 -0.14(-1.86%)
Dec 29, 2011 7.680 7.962 7.500 7.540 61,590 -0.13(-1.69%)
Dec 28, 2011 8.100 8.140 7.600 7.670 71,415 -0.44(-5.43%)
Dec 27, 2011 8.190 8.380 7.870 8.110 74,122 -0.13(-1.58%)
Dec 23, 2011 8.590 8.590 8.050 8.240 50,292 +0.38(+4.83%)
Dec 21, 2011 7.800 7.900 7.290 7.860 77,734 +0.08(+1.03%)
Dec 20, 2011 7.330 7.800 7.250 7.780 93,115 +0.67(+9.42%)
Dec 19, 2011 7.710 7.710 7.090 7.110 70,862 -0.54(-7.06%)
Dec 16, 2011 7.520 7.710 7.300 7.650 358,577 +0.22(+2.96%)
Dec 15, 2011 7.490 7.520 7.160 7.430 71,441 +0.04(+0.54%)
Dec 14, 2011 6.990 7.400 6.990 7.390 93,314 +0.30(+4.23%)
Dec 13, 2011 7.450 7.450 7.010 7.090 82,642 -0.29(-3.93%)
Dec 12, 2011 7.110 7.520 7.040 7.380 77,388 +0.15(+2.07%)
Dec 09, 2011 6.670 7.350 6.670 7.230 140,888 +0.62(+9.38%)
Dec 08, 2011 7.000 7.190 6.600 6.610 117,543 -0.38(-5.44%)
Dec 07, 2011 7.160 7.260 6.950 6.990 82,447 -0.23(-3.19%)
Dec 06, 2011 7.420 7.420 7.150 7.220 104,240 -0.28(-3.73%)
Dec 05, 2011 7.410 7.510 7.260 7.500 69,300 +0.26(+3.59%)
Dec 02, 2011 7.500 7.560 7.190 7.240 60,070 -0.13(-1.76%)
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.