Intevac Inc (NQ: IVAC )

6.260 USD -0.050 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.120 7.590 6.930 7.520 83,034 +0.46(+6.52%)
May 28, 2009 7.270 7.500 6.950 7.060 72,747 -0.16(-2.22%)
May 27, 2009 7.620 7.730 7.180 7.220 58,877 -0.48(-6.23%)
May 26, 2009 7.060 7.830 6.930 7.700 91,239 +0.60(+8.45%)
May 22, 2009 7.260 7.550 7.060 7.100 51,569 -0.13(-1.80%)
May 21, 2009 7.190 7.260 6.800 7.230 121,181 +0.75(+11.57%)
May 20, 2009 6.740 6.950 6.460 6.480 88,249 -0.18(-2.70%)
May 19, 2009 6.710 6.793 6.620 6.660 59,486 -0.13(-1.91%)
May 18, 2009 6.650 6.870 6.650 6.790 68,103 +0.26(+3.98%)
May 15, 2009 6.760 7.040 6.500 6.530 115,222 -0.20(-2.97%)
May 14, 2009 6.780 6.990 6.500 6.730 61,744 +0.01(+0.15%)
May 13, 2009 7.390 7.390 6.680 6.720 187,292 -0.79(-10.52%)
May 12, 2009 7.310 7.640 7.310 7.510 88,618 +0.23(+3.16%)
May 11, 2009 6.950 7.290 6.890 7.280 40,773 +0.13(+1.82%)
May 08, 2009 6.910 7.210 6.530 7.150 93,800 +0.39(+5.77%)
May 07, 2009 7.670 7.740 6.470 6.760 143,216 -0.84(-11.05%)
May 06, 2009 7.370 7.710 7.280 7.600 85,542 +0.30(+4.11%)
May 05, 2009 7.120 7.450 7.120 7.300 65,981 +0.11(+1.53%)
May 04, 2009 7.070 7.200 6.700 7.190 84,958 +0.48(+7.15%)
May 01, 2009 6.850 6.950 6.540 6.710 63,900 -0.18(-2.61%)
Apr 30, 2009 7.100 7.100 6.840 6.890 63,589 -0.12(-1.71%)
Apr 29, 2009 6.930 7.120 6.790 7.010 73,485 +0.17(+2.49%)
Apr 28, 2009 6.340 7.180 6.010 6.840 148,926 +0.71(+11.58%)
Apr 27, 2009 6.270 6.270 6.035 6.130 76,763 -0.31(-4.81%)
Apr 24, 2009 6.240 6.540 6.240 6.440 89,053 +0.13(+2.06%)
Apr 23, 2009 6.380 6.420 6.212 6.310 125,392 -0.05(-0.79%)
Apr 22, 2009 6.120 6.950 6.021 6.360 115,806 +0.10(+1.60%)
Apr 21, 2009 5.870 6.260 5.820 6.260 58,581 +0.34(+5.74%)
Apr 20, 2009 6.230 6.360 5.890 5.920 69,970 -0.51(-7.93%)
Apr 17, 2009 6.510 6.590 6.340 6.430 61,334 -0.06(-0.92%)
Apr 16, 2009 6.190 6.490 6.060 6.490 81,109 +0.35(+5.70%)
Apr 15, 2009 5.960 6.180 5.920 6.140 45,576 +0.15(+2.50%)
Apr 14, 2009 5.910 6.130 5.750 5.990 61,159 -0.05(-0.83%)
Apr 13, 2009 5.790 6.060 5.600 6.040 40,305 +0.15(+2.55%)
Apr 09, 2009 5.580 5.890 5.540 5.890 117,678 +0.33(+5.94%)
Apr 08, 2009 5.320 5.560 5.320 5.560 35,546 +0.14(+2.58%)
Apr 07, 2009 5.730 5.730 5.410 5.420 59,466 -0.39(-6.71%)
Apr 06, 2009 5.650 5.840 5.600 5.810 85,206 +0.05(+0.87%)
Apr 03, 2009 5.610 5.778 5.390 5.760 89,439 +0.15(+2.67%)
Apr 02, 2009 5.440 5.710 5.250 5.610 117,165 +0.30(+5.65%)
Apr 01, 2009 5.110 5.410 5.050 5.310 60,383 +0.10(+1.92%)
Mar 31, 2009 5.080 5.470 4.950 5.210 101,837 +0.19(+3.78%)
Mar 30, 2009 5.260 5.260 4.720 5.020 98,851 -0.71(-12.39%)
Mar 26, 2009 5.580 5.760 5.210 5.730 104,555 +0.26(+4.75%)
Mar 25, 2009 5.330 5.570 5.140 5.470 66,279 +0.18(+3.40%)
Mar 24, 2009 5.320 5.393 5.260 5.290 46,237 -0.12(-2.22%)
Mar 23, 2009 5.367 5.410 5.230 5.410 97,268 +0.25(+4.84%)
Mar 20, 2009 5.760 5.970 5.150 5.160 131,595 -0.57(-9.95%)
Mar 19, 2009 5.650 5.740 5.560 5.730 24,623 +0.15(+2.69%)
Mar 18, 2009 5.350 5.590 5.240 5.580 78,528 +0.20(+3.72%)
Mar 17, 2009 5.030 5.380 5.030 5.380 74,490 +0.40(+8.03%)
Mar 16, 2009 4.980 5.210 4.890 4.980 72,673 +0.01(+0.20%)
Mar 13, 2009 4.880 5.150 4.810 4.970 56,219 +0.11(+2.26%)
Mar 12, 2009 4.140 4.900 4.140 4.860 108,832 +0.72(+17.39%)
Mar 11, 2009 4.320 4.520 4.140 4.140 75,718 -0.16(-3.72%)
Mar 10, 2009 4.050 4.350 4.010 4.300 82,476 +0.35(+8.86%)
Mar 09, 2009 3.910 4.154 3.850 3.950 90,458 -0.02(-0.50%)
Mar 06, 2009 3.470 3.970 3.350 3.970 87,183 +0.54(+15.74%)
Mar 05, 2009 3.520 3.660 3.430 3.430 57,226 -0.20(-5.51%)
Mar 04, 2009 3.510 3.630 3.450 3.630 45,104 +0.04(+1.11%)
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.