Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.14 11.17 10.14 11.00 154,266 +0.69(+6.69%)
Jul 29, 2010 10.37 10.52 10.12 10.31 75,181 +0.02(+0.19%)
Jul 28, 2010 10.34 10.41 10.20 10.29 206,918 -0.06(-0.58%)
Jul 27, 2010 10.42 10.70 10.30 10.35 101,007 +0.06(+0.58%)
Jul 26, 2010 10.58 10.58 10.14 10.29 349,027 -0.29(-2.74%)
Jul 23, 2010 10.75 10.83 10.51 10.58 250,258 -0.21(-1.95%)
Jul 22, 2010 11.11 11.11 10.73 10.79 134,693 -0.10(-0.92%)
Jul 21, 2010 11.39 11.41 10.88 10.89 110,173 -0.40(-3.54%)
Jul 20, 2010 10.67 11.31 10.50 11.29 477,817 +0.43(+3.96%)
Jul 19, 2010 10.85 10.95 10.54 10.86 102,824 +0.10(+0.93%)
Jul 16, 2010 11.10 11.13 10.74 10.76 126,528 -0.48(-4.27%)
Jul 15, 2010 11.38 11.47 11.07 11.24 86,746 -0.15(-1.32%)
Jul 14, 2010 11.20 11.50 10.96 11.39 138,669 +0.19(+1.70%)
Jul 13, 2010 10.91 11.21 10.82 11.20 85,834 +0.46(+4.28%)
Jul 12, 2010 10.91 11.08 10.69 10.74 59,809 -0.25(-2.27%)
Jul 09, 2010 10.77 11.00 10.77 10.99 79,279 +0.18(+1.67%)
Jul 08, 2010 10.79 10.88 10.59 10.81 82,213 +0.12(+1.12%)
Jul 07, 2010 10.17 10.73 10.13 10.69 105,352 +0.60(+5.95%)
Jul 06, 2010 10.71 10.96 10.06 10.09 127,318 -0.41(-3.90%)
Jul 02, 2010 10.70 10.82 10.38 10.50 105,461 -0.13(-1.22%)
Jul 01, 2010 10.68 10.87 10.24 10.63 128,175 -0.04(-0.37%)
Jun 30, 2010 10.86 11.16 10.56 10.67 155,823 -0.22(-2.02%)
Jun 29, 2010 11.51 11.55 10.82 10.89 173,207 -0.99(-8.33%)
Jun 25, 2010 11.94 12.15 11.75 11.88 486,374 -0.02(-0.17%)
Jun 24, 2010 11.95 12.06 11.78 11.90 102,664 -0.12(-1.00%)
Jun 23, 2010 11.95 12.12 11.80 12.02 152,768 +0.09(+0.75%)
Jun 22, 2010 12.00 12.24 11.89 11.93 112,330 +0.02(+0.17%)
Jun 21, 2010 12.30 12.32 11.81 11.91 162,053 -0.21(-1.73%)
Jun 18, 2010 12.38 12.62 12.04 12.12 165,194 -0.16(-1.30%)
Jun 17, 2010 12.24 12.51 12.09 12.28 88,158 +0.09(+0.74%)
Jun 16, 2010 11.97 12.39 11.94 12.19 58,577 +0.04(+0.33%)
Jun 15, 2010 11.84 12.20 11.59 12.15 106,590 +0.34(+2.88%)
Jun 14, 2010 12.05 12.31 11.78 11.81 79,426 -0.14(-1.17%)
Jun 11, 2010 11.01 11.96 10.87 11.95 149,691 +0.79(+7.08%)
Jun 10, 2010 10.99 11.17 10.89 11.16 68,824 +0.37(+3.43%)
Jun 09, 2010 10.58 10.95 10.49 10.79 228,720 +0.31(+2.96%)
Jun 08, 2010 10.62 10.83 10.26 10.48 311,850 -0.05(-0.47%)
Jun 07, 2010 10.97 11.19 10.52 10.53 99,939 -0.40(-3.66%)
Jun 04, 2010 11.24 11.43 10.90 10.93 131,217 -0.72(-6.18%)
Jun 03, 2010 11.49 11.80 11.31 11.65 85,610 +0.13(+1.13%)
Jun 02, 2010 11.07 11.52 10.96 11.52 111,536 +0.51(+4.63%)
Jun 01, 2010 11.37 11.67 11.01 11.01 87,190 -0.50(-4.34%)
May 28, 2010 11.80 11.87 11.35 11.51 61,684 -0.29(-2.46%)
May 27, 2010 11.37 11.81 11.37 11.80 130,272 +0.74(+6.69%)
May 26, 2010 11.46 11.86 11.00 11.06 242,946 -0.32(-2.81%)
May 25, 2010 11.40 11.41 11.02 11.38 130,765 -0.30(-2.57%)
May 24, 2010 11.79 11.92 11.53 11.68 85,363 -0.08(-0.68%)
May 21, 2010 11.60 12.12 11.60 11.76 386,203 -0.08(-0.68%)
May 20, 2010 11.87 12.25 11.80 11.84 207,728 -0.58(-4.67%)
May 19, 2010 12.60 12.86 12.12 12.42 190,124 -0.20(-1.58%)
May 18, 2010 13.52 13.94 12.50 12.62 165,493 -0.87(-6.45%)
May 17, 2010 13.23 13.76 12.69 13.49 168,171 +0.40(+3.06%)
May 14, 2010 13.40 13.55 12.77 13.09 223,053 -0.40(-2.97%)
May 13, 2010 13.31 14.04 13.26 13.49 144,749 +0.06(+0.45%)
May 12, 2010 13.54 13.76 13.42 13.43 164,362 -0.02(-0.15%)
May 11, 2010 13.73 13.79 13.14 13.45 188,618 -0.05(-0.39%)
May 10, 2010 13.49 13.86 13.31 13.50 242,735 +0.48(+3.71%)
May 07, 2010 13.34 13.38 12.53 13.02 258,911 -0.32(-2.40%)
May 06, 2010 14.05 14.49 11.60 13.34 288,482 -0.76(-5.39%)
May 05, 2010 14.50 14.84 14.05 14.10 284,692 -0.86(-5.75%)
May 04, 2010 15.50 15.50 14.74 14.96 483,018 +0.26(+1.77%)
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.