Intevac Inc (NQ: IVAC )

6.800 USD +0.540 (+8.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.36 12.41 12.18 12.23 45,994 -0.07(-0.57%)
Apr 28, 2011 12.43 12.43 12.18 12.30 42,951 -0.14(-1.13%)
Apr 27, 2011 12.49 12.52 12.22 12.44 26,329 -0.03(-0.24%)
Apr 26, 2011 12.10 12.76 12.07 12.47 142,747 +0.39(+3.23%)
Apr 25, 2011 11.92 12.09 11.74 12.08 30,909 +0.22(+1.85%)
Apr 21, 2011 11.69 11.91 11.61 11.86 72,581 +0.05(+0.42%)
Apr 20, 2011 11.35 11.81 11.26 11.81 45,737 +0.69(+6.21%)
Apr 19, 2011 11.02 11.19 11.00 11.12 75,415 +0.06(+0.54%)
Apr 18, 2011 10.93 11.10 10.91 11.06 93,298 -0.10(-0.90%)
Apr 15, 2011 11.12 11.29 11.04 11.16 56,219 +0.00(+0.00%)
Apr 14, 2011 10.95 11.27 10.95 11.16 42,598 +0.07(+0.63%)
Apr 13, 2011 11.32 11.36 10.93 11.09 60,323 -0.16(-1.42%)
Apr 12, 2011 11.21 11.28 11.06 11.25 73,877 -0.04(-0.35%)
Apr 11, 2011 11.82 11.94 11.22 11.29 55,886 -0.57(-4.81%)
Apr 08, 2011 12.09 12.22 11.80 11.86 71,358 -0.10(-0.84%)
Apr 07, 2011 12.10 12.19 11.95 11.96 48,727 -0.10(-0.83%)
Apr 06, 2011 12.22 12.36 11.92 12.06 61,051 -0.18(-1.47%)
Apr 05, 2011 12.23 12.60 12.10 12.24 38,538 -0.06(-0.49%)
Apr 04, 2011 12.22 12.37 12.10 12.30 28,769 +0.09(+0.74%)
Apr 01, 2011 12.41 12.48 12.08 12.21 110,281 -0.20(-1.61%)
Mar 31, 2011 12.19 12.45 12.10 12.41 36,497 +0.18(+1.47%)
Mar 30, 2011 12.50 12.61 12.10 12.23 125,472 -0.25(-2.00%)
Mar 29, 2011 12.39 12.64 12.25 12.48 25,232 +0.10(+0.81%)
Mar 28, 2011 12.43 12.82 12.31 12.38 51,917 -0.04(-0.32%)
Mar 25, 2011 12.62 12.92 12.40 12.42 48,314 -0.13(-1.04%)
Mar 24, 2011 12.46 12.78 12.33 12.55 98,006 +0.15(+1.21%)
Mar 23, 2011 11.99 12.41 11.70 12.40 75,046 +0.36(+2.95%)
Mar 22, 2011 12.03 12.17 11.91 12.04 49,657 -0.01(-0.04%)
Mar 21, 2011 12.03 12.06 11.73 12.05 77,586 +0.45(+3.88%)
Mar 18, 2011 11.27 11.61 11.10 11.60 126,548 +0.49(+4.41%)
Mar 17, 2011 11.25 11.47 11.07 11.11 36,337 +0.08(+0.73%)
Mar 16, 2011 11.42 11.69 11.00 11.03 84,600 -0.44(-3.84%)
Mar 15, 2011 11.40 11.75 11.37 11.47 59,384 -0.23(-1.97%)
Mar 14, 2011 11.94 12.12 11.70 11.70 99,313 -0.36(-2.99%)
Mar 11, 2011 11.90 12.21 11.82 12.06 68,069 +0.09(+0.75%)
Mar 10, 2011 12.35 12.35 11.85 11.97 210,883 -0.38(-3.08%)
Mar 09, 2011 12.45 12.45 12.28 12.35 88,425 -0.12(-1.00%)
Mar 08, 2011 12.27 12.66 12.00 12.47 153,399 +0.04(+0.36%)
Mar 07, 2011 12.95 12.95 12.18 12.43 333,285 -0.54(-4.16%)
Mar 04, 2011 12.73 12.97 12.43 12.97 85,414 +0.19(+1.49%)
Mar 03, 2011 12.73 13.31 12.24 12.78 118,477 +0.20(+1.59%)
Mar 02, 2011 12.49 12.70 12.36 12.58 41,630 +0.02(+0.16%)
Mar 01, 2011 12.77 12.77 12.49 12.56 61,583 -0.21(-1.64%)
Feb 28, 2011 12.70 12.77 12.39 12.77 126,611 +0.14(+1.11%)
Feb 25, 2011 12.51 12.95 12.38 12.63 115,505 +0.11(+0.88%)
Feb 24, 2011 12.44 12.56 12.35 12.52 83,547 +0.15(+1.21%)
Feb 23, 2011 12.44 12.51 12.29 12.37 105,045 -0.10(-0.80%)
Feb 22, 2011 12.49 12.71 12.24 12.47 109,451 -0.21(-1.66%)
Feb 18, 2011 12.83 12.83 12.64 12.68 63,953 -0.05(-0.39%)
Feb 17, 2011 12.71 12.89 12.66 12.73 46,126 +0.00(+0.00%)
Feb 16, 2011 12.67 12.91 12.67 12.73 43,576 +0.14(+1.11%)
Feb 15, 2011 12.70 12.84 12.52 12.59 130,686 -0.15(-1.18%)
Feb 14, 2011 12.99 13.12 12.68 12.74 59,752 -0.24(-1.85%)
Feb 11, 2011 12.41 13.01 12.30 12.98 95,892 +0.48(+3.84%)
Feb 10, 2011 12.62 12.75 12.44 12.50 56,257 -0.26(-2.04%)
Feb 09, 2011 12.79 12.87 12.68 12.76 54,748 -0.10(-0.78%)
Feb 08, 2011 12.82 12.89 12.62 12.86 60,921 +0.05(+0.39%)
Feb 07, 2011 12.53 12.90 12.43 12.81 151,189 +0.33(+2.64%)
Feb 04, 2011 12.57 12.57 12.30 12.48 139,188 -0.08(-0.64%)
Feb 03, 2011 12.65 12.78 12.37 12.56 142,456 -0.08(-0.63%)
Feb 02, 2011 12.26 13.03 12.10 12.64 934,257 -1.25(-9.00%)
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.