Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.420 8.590 7.990 8.060 72,689 -0.54(-6.28%)
Apr 27, 2012 8.280 8.690 8.140 8.600 64,663 +0.34(+4.12%)
Apr 26, 2012 8.170 8.320 8.140 8.260 20,910 +0.09(+1.10%)
Apr 25, 2012 8.340 8.480 8.120 8.170 61,237 +0.00(+0.00%)
Apr 24, 2012 8.030 8.270 8.010 8.170 77,766 +0.22(+2.77%)
Apr 23, 2012 7.910 8.030 7.780 7.950 65,299 -0.13(-1.61%)
Apr 20, 2012 8.180 8.360 8.040 8.080 75,921 +0.08(+1.00%)
Apr 19, 2012 8.140 8.210 7.970 8.000 55,352 -0.15(-1.84%)
Apr 18, 2012 8.290 8.460 8.120 8.150 48,211 -0.23(-2.74%)
Apr 17, 2012 8.200 8.490 8.120 8.380 77,121 +0.23(+2.82%)
Apr 16, 2012 8.170 8.200 8.100 8.150 46,964 +0.01(+0.12%)
Apr 13, 2012 8.220 8.290 8.050 8.140 76,913 -0.15(-1.81%)
Apr 12, 2012 8.160 8.340 8.080 8.290 50,106 +0.12(+1.47%)
Apr 11, 2012 8.230 8.250 8.080 8.170 118,004 +0.02(+0.25%)
Apr 10, 2012 8.110 8.330 8.050 8.150 83,531 +0.00(+0.00%)
Apr 09, 2012 8.000 8.230 8.000 8.150 79,262 -0.05(-0.61%)
Apr 05, 2012 8.180 8.380 8.140 8.200 44,149 -0.04(-0.49%)
Apr 04, 2012 8.120 8.260 8.110 8.240 100,815 +0.01(+0.12%)
Apr 03, 2012 8.430 8.490 8.180 8.230 69,336 -0.24(-2.83%)
Apr 02, 2012 8.470 8.640 8.280 8.470 72,804 -0.03(-0.35%)
Mar 30, 2012 8.350 8.610 8.230 8.500 104,308 +0.24(+2.91%)
Mar 29, 2012 8.160 8.310 8.160 8.260 66,020 +0.04(+0.49%)
Mar 28, 2012 8.340 8.480 8.120 8.220 88,841 -0.12(-1.44%)
Mar 27, 2012 8.620 8.690 8.340 8.340 65,266 -0.30(-3.47%)
Mar 26, 2012 8.330 8.650 8.310 8.640 77,194 +0.37(+4.47%)
Mar 23, 2012 8.110 8.430 8.090 8.270 96,926 +0.13(+1.60%)
Mar 22, 2012 8.020 8.480 8.020 8.140 80,910 +0.01(+0.12%)
Mar 21, 2012 8.140 8.500 8.100 8.130 43,849 +0.04(+0.49%)
Mar 20, 2012 8.060 8.240 8.060 8.090 70,367 -0.07(-0.86%)
Mar 19, 2012 8.060 8.250 8.050 8.160 64,448 +0.10(+1.24%)
Mar 16, 2012 8.060 8.130 8.000 8.060 102,936 +0.01(+0.12%)
Mar 15, 2012 8.050 8.150 7.860 8.050 68,137 +0.04(+0.50%)
Mar 14, 2012 7.790 8.290 7.790 8.010 77,624 +0.25(+3.22%)
Mar 13, 2012 7.680 8.050 7.580 7.760 168,630 +0.18(+2.37%)
Mar 12, 2012 7.530 7.640 7.470 7.580 44,575 +0.04(+0.53%)
Mar 09, 2012 7.370 7.650 7.340 7.540 88,711 +0.17(+2.31%)
Mar 08, 2012 7.460 7.460 7.250 7.370 76,645 +0.04(+0.55%)
Mar 07, 2012 7.500 7.540 7.130 7.330 110,128 -0.12(-1.61%)
Mar 06, 2012 7.540 7.660 7.250 7.450 141,907 -0.20(-2.61%)
Mar 05, 2012 7.810 7.880 7.620 7.650 102,182 -0.21(-2.67%)
Mar 02, 2012 7.990 8.090 7.820 7.860 105,470 -0.13(-1.63%)
Mar 01, 2012 8.010 8.085 7.940 7.990 85,750 +0.09(+1.14%)
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%)
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.