Intevac Inc (NQ: IVAC )

6.550 USD +0.150 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.32 13.32 12.95 12.95 129,153 -0.31(-2.34%)
Mar 28, 2008 13.42 13.80 13.24 13.26 183,188 -0.17(-1.27%)
Mar 27, 2008 13.89 13.89 13.37 13.43 132,132 -0.45(-3.24%)
Mar 26, 2008 13.67 13.88 13.55 13.88 110,797 +0.06(+0.43%)
Mar 25, 2008 13.49 13.82 13.30 13.82 126,910 +0.36(+2.67%)
Mar 24, 2008 13.15 13.66 12.86 13.46 188,642 +0.37(+2.83%)
Mar 21, 2008 12.74 13.21 12.31 13.09 387,039 +0.00(+0.00%)
Mar 20, 2008 12.74 13.21 12.31 13.09 387,039 +0.49(+3.89%)
Mar 19, 2008 13.16 13.43 12.60 12.60 154,580 -0.39(-3.00%)
Mar 18, 2008 12.67 13.04 12.11 12.99 183,499 +0.64(+5.18%)
Mar 17, 2008 12.24 12.61 11.98 12.35 188,723 -0.22(-1.75%)
Mar 14, 2008 12.95 13.29 12.49 12.57 217,114 -0.26(-2.03%)
Mar 13, 2008 12.50 12.86 12.23 12.83 163,381 +0.18(+1.42%)
Mar 12, 2008 12.68 13.02 12.61 12.65 193,664 -0.07(-0.55%)
Mar 11, 2008 12.50 12.87 12.22 12.72 248,731 +0.39(+3.16%)
Mar 10, 2008 12.19 12.50 11.81 12.33 326,417 +0.17(+1.40%)
Mar 07, 2008 11.54 12.47 11.47 12.16 290,052 +0.47(+4.02%)
Mar 06, 2008 12.14 12.35 11.68 11.69 209,999 -0.54(-4.42%)
Mar 05, 2008 12.29 12.53 11.77 12.23 260,203 +0.00(+0.00%)
Mar 04, 2008 11.91 12.61 11.91 12.23 461,269 +0.39(+3.29%)
Mar 03, 2008 12.87 12.87 11.50 11.84 443,423 -1.00(-7.79%)
Feb 29, 2008 12.40 12.96 12.40 12.84 386,039 +0.31(+2.47%)
Feb 28, 2008 12.54 12.74 12.13 12.53 287,866 -0.14(-1.10%)
Feb 27, 2008 12.41 12.75 12.38 12.67 196,811 +0.26(+2.10%)
Feb 26, 2008 11.89 12.46 11.60 12.41 235,101 +0.46(+3.85%)
Feb 25, 2008 11.66 12.00 11.50 11.95 142,911 +0.27(+2.31%)
Feb 22, 2008 11.70 11.76 11.48 11.68 198,345 +0.02(+0.17%)
Feb 21, 2008 11.85 12.56 11.54 11.66 236,437 -0.08(-0.68%)
Feb 20, 2008 11.65 11.82 11.27 11.74 283,648 -0.04(-0.34%)
Feb 19, 2008 11.82 11.97 11.64 11.78 163,789 +0.14(+1.20%)
Feb 18, 2008 11.54 11.86 11.42 11.64 280,873 +0.00(+0.00%)
Feb 15, 2008 11.54 11.86 11.42 11.64 280,873 +0.03(+0.26%)
Feb 14, 2008 12.36 12.40 11.54 11.61 360,024 -0.74(-5.99%)
Feb 13, 2008 12.06 12.42 11.88 12.35 332,118 +0.40(+3.35%)
Feb 12, 2008 11.60 12.17 11.60 11.95 343,293 +0.37(+3.20%)
Feb 11, 2008 11.14 11.58 10.91 11.58 461,857 +0.35(+3.12%)
Feb 08, 2008 10.84 11.56 10.56 11.23 419,830 +0.34(+3.12%)
Feb 07, 2008 11.07 11.10 10.42 10.89 605,149 -0.21(-1.89%)
Feb 06, 2008 12.69 13.55 11.10 11.10 1,117,714 +0.96(+9.47%)
Feb 05, 2008 10.17 10.81 9.970 10.14 641,280 -0.03(-0.29%)
Feb 04, 2008 11.25 11.43 9.950 10.17 537,841 -1.27(-11.10%)
Feb 01, 2008 10.90 11.55 10.85 11.44 224,658 +0.55(+5.05%)
Jan 31, 2008 10.84 11.02 10.55 10.89 305,817 -0.18(-1.63%)
Jan 30, 2008 11.12 11.54 11.01 11.07 213,746 -0.15(-1.34%)
Jan 29, 2008 11.42 11.42 10.87 11.22 275,979 -0.08(-0.71%)
Jan 28, 2008 10.62 11.42 10.36 11.30 317,215 +0.64(+6.00%)
Jan 25, 2008 10.96 11.21 10.51 10.66 217,453 -0.12(-1.11%)
Jan 24, 2008 10.77 11.11 10.43 10.78 389,464 -0.11(-1.01%)
Jan 23, 2008 10.16 10.91 9.850 10.89 388,084 +0.51(+4.91%)
Jan 22, 2008 10.00 10.55 10.00 10.38 528,004 +0.03(+0.29%)
Jan 21, 2008 10.65 11.05 10.10 10.35 433,954 +0.00(+0.00%)
Jan 18, 2008 10.65 11.05 10.10 10.35 433,954 -0.51(-4.70%)
Jan 17, 2008 11.21 11.57 10.74 10.86 432,502 -0.33(-2.95%)
Jan 16, 2008 11.28 11.71 11.17 11.19 430,711 -0.20(-1.76%)
Jan 15, 2008 11.82 11.91 11.33 11.39 236,662 -0.62(-5.16%)
Jan 14, 2008 11.61 12.19 11.53 12.01 331,612 +0.50(+4.34%)
Jan 11, 2008 12.36 12.36 11.40 11.51 417,500 -0.92(-7.40%)
Jan 10, 2008 11.59 12.49 11.49 12.43 519,397 +0.68(+5.79%)
Jan 09, 2008 12.27 12.44 11.30 11.75 721,047 -0.50(-4.08%)
Jan 08, 2008 12.20 12.64 12.11 12.25 712,898 -0.41(-3.24%)
Jan 07, 2008 12.61 13.05 12.35 12.66 334,509 +0.13(+1.04%)
Jan 04, 2008 13.10 13.31 12.45 12.53 524,035 -0.67(-5.08%)
Jan 03, 2008 14.46 14.46 13.14 13.20 662,323 -1.08(-7.56%)
Jan 02, 2008 14.67 14.86 14.17 14.28 297,862 -0.26(-1.79%)
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.