Intevac Inc (NQ: IVAC )

5.470 USD -0.270 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.610 4.810 4.610 4.780 98,119 +0.19(+4.14%)
Feb 27, 2013 4.320 4.650 4.320 4.590 230,322 +0.28(+6.50%)
Feb 26, 2013 4.300 4.400 4.280 4.310 98,316 +0.05(+1.17%)
Feb 25, 2013 4.400 4.420 4.260 4.260 85,749 -0.14(-3.18%)
Feb 22, 2013 4.470 4.530 4.330 4.400 37,791 -0.03(-0.68%)
Feb 21, 2013 4.670 4.680 4.400 4.430 95,550 -0.26(-5.54%)
Feb 20, 2013 4.790 4.790 4.680 4.690 56,023 -0.09(-1.88%)
Feb 19, 2013 4.710 4.780 4.630 4.780 65,886 +0.05(+1.06%)
Feb 15, 2013 4.770 4.770 4.620 4.730 69,712 +0.00(+0.00%)
Feb 14, 2013 4.760 4.760 4.700 4.730 31,378 +0.01(+0.21%)
Feb 13, 2013 4.700 4.760 4.700 4.720 59,620 +0.07(+1.51%)
Feb 12, 2013 4.550 4.650 4.550 4.650 46,731 +0.11(+2.42%)
Feb 11, 2013 4.700 4.710 4.470 4.540 45,049 -0.14(-2.99%)
Feb 08, 2013 4.640 4.710 4.570 4.680 55,553 +0.04(+0.86%)
Feb 07, 2013 4.510 4.700 4.420 4.640 68,167 +0.11(+2.43%)
Feb 06, 2013 4.310 4.540 4.300 4.530 474,090 +0.32(+7.60%)
Feb 04, 2013 4.180 4.370 4.180 4.210 78,715 +0.01(+0.24%)
Feb 01, 2013 4.190 4.260 4.060 4.200 293,886 -0.01(-0.24%)
Jan 31, 2013 4.150 4.275 4.100 4.210 109,805 +0.08(+1.94%)
Jan 30, 2013 4.260 4.280 4.120 4.130 110,906 -0.16(-3.62%)
Jan 29, 2013 4.320 4.370 4.240 4.285 80,205 -0.02(-0.58%)
Jan 28, 2013 4.300 4.450 4.250 4.310 110,542 +0.04(+0.94%)
Jan 25, 2013 4.310 4.310 4.250 4.270 76,986 -0.03(-0.70%)
Jan 24, 2013 4.300 4.360 4.270 4.300 225,246 +0.00(+0.00%)
Jan 23, 2013 4.400 4.610 4.260 4.300 241,938 -0.02(-0.46%)
Jan 22, 2013 4.380 4.490 4.270 4.320 136,719 -0.08(-1.82%)
Jan 18, 2013 4.410 4.460 4.300 4.400 56,461 +0.00(+0.00%)
Jan 17, 2013 4.300 4.470 4.300 4.400 55,965 +0.15(+3.53%)
Jan 16, 2013 4.420 4.420 4.150 4.250 54,254 -0.08(-1.85%)
Jan 15, 2013 4.410 4.410 4.320 4.330 40,830 -0.08(-1.81%)
Jan 14, 2013 4.230 4.440 4.230 4.410 53,705 +0.15(+3.52%)
Jan 11, 2013 4.310 4.380 4.230 4.260 34,456 -0.03(-0.70%)
Jan 10, 2013 4.450 4.510 4.260 4.290 50,130 -0.11(-2.50%)
Jan 09, 2013 4.360 4.430 4.350 4.400 47,633 +0.05(+1.15%)
Jan 08, 2013 4.350 4.430 4.250 4.350 42,959 -0.01(-0.23%)
Jan 07, 2013 4.520 4.560 4.358 4.360 66,668 -0.22(-4.80%)
Jan 04, 2013 4.630 4.630 4.510 4.580 46,804 -0.01(-0.22%)
Jan 03, 2013 4.630 4.680 4.590 4.590 43,466 -0.05(-1.08%)
Jan 02, 2013 4.640 4.780 4.590 4.640 87,100 +0.06(+1.31%)
Dec 31, 2012 4.580 4.655 4.500 4.580 53,541 -0.01(-0.22%)
Dec 28, 2012 4.550 4.660 4.500 4.590 53,162 +0.02(+0.44%)
Dec 27, 2012 4.620 4.680 4.530 4.570 81,430 -0.03(-0.65%)
Dec 26, 2012 4.930 4.930 4.550 4.600 37,096 -0.09(-1.92%)
Dec 24, 2012 4.630 4.720 4.550 4.690 35,930 +0.06(+1.30%)
Dec 21, 2012 5.020 5.020 4.620 4.630 293,258 -0.38(-7.58%)
Dec 20, 2012 5.130 5.130 4.880 5.010 42,325 -0.10(-1.96%)
Dec 19, 2012 5.230 5.290 5.050 5.110 35,360 -0.13(-2.48%)
Dec 18, 2012 5.030 5.250 4.900 5.240 46,115 +0.25(+5.01%)
Dec 17, 2012 4.730 4.990 4.730 4.990 33,363 +0.29(+6.17%)
Dec 14, 2012 4.770 4.900 4.520 4.700 76,342 -0.10(-2.08%)
Dec 13, 2012 4.830 4.850 4.750 4.800 7,943 -0.01(-0.21%)
Dec 12, 2012 4.800 5.000 4.790 4.810 20,594 +0.00(+0.00%)
Dec 11, 2012 4.800 4.890 4.770 4.810 70,481 +0.01(+0.21%)
Dec 10, 2012 5.000 5.000 4.750 4.800 23,073 -0.15(-3.03%)
Dec 07, 2012 5.030 5.030 4.930 4.950 11,473 -0.06(-1.20%)
Dec 06, 2012 5.130 5.150 4.980 5.010 15,777 -0.14(-2.72%)
Dec 05, 2012 4.650 5.180 4.600 5.150 135,676 +0.55(+11.96%)
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.