Intevac Inc (NQ: IVAC )

5.860 USD -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.05 13.15 12.60 12.75 187,756 -0.30(-2.30%)
Apr 27, 2017 12.90 13.05 12.70 13.05 292,000 +0.15(+1.16%)
Apr 26, 2017 13.00 13.25 12.85 12.90 223,807 -0.10(-0.77%)
Apr 25, 2017 14.00 14.00 12.85 13.00 580,881 -0.70(-5.11%)
Apr 24, 2017 13.15 14.15 13.15 13.70 499,044 +0.70(+5.38%)
Apr 21, 2017 13.25 13.30 12.95 13.00 109,946 -0.25(-1.89%)
Apr 20, 2017 13.05 13.30 13.00 13.25 140,968 +0.25(+1.92%)
Apr 19, 2017 13.05 13.40 12.95 13.00 148,483 +0.05(+0.39%)
Apr 18, 2017 12.70 13.10 12.65 12.95 107,299 +0.20(+1.57%)
Apr 17, 2017 12.70 12.75 12.50 12.75 93,368 +0.05(+0.39%)
Apr 13, 2017 13.20 13.20 12.60 12.70 156,267 -0.45(-3.42%)
Apr 12, 2017 13.20 13.20 12.95 13.15 114,526 +0.05(+0.38%)
Apr 11, 2017 13.10 13.18 12.90 13.10 214,747 +0.15(+1.16%)
Apr 10, 2017 12.75 13.20 12.50 12.95 393,574 +0.40(+3.19%)
Apr 07, 2017 12.25 12.60 12.07 12.55 207,448 +0.30(+2.45%)
Apr 06, 2017 11.90 12.30 11.55 12.25 164,663 +0.35(+2.94%)
Apr 05, 2017 12.15 12.20 11.75 11.90 157,780 -0.20(-1.65%)
Apr 04, 2017 12.35 12.35 12.00 12.10 101,606 -0.25(-2.02%)
Apr 03, 2017 12.50 12.60 12.25 12.35 156,299 -0.15(-1.20%)
Mar 31, 2017 12.55 12.60 12.30 12.50 110,699 +0.00(+0.00%)
Mar 30, 2017 12.40 12.58 12.25 12.50 126,360 +0.15(+1.21%)
Mar 29, 2017 12.15 12.40 12.05 12.35 143,513 +0.25(+2.07%)
Mar 28, 2017 11.95 12.15 11.85 12.10 107,323 +0.15(+1.26%)
Mar 27, 2017 11.85 12.15 11.85 11.95 128,119 -0.15(-1.24%)
Mar 24, 2017 11.70 12.40 11.70 12.10 247,050 +0.40(+3.42%)
Mar 23, 2017 11.50 11.80 11.30 11.70 160,789 +0.10(+0.86%)
Mar 22, 2017 11.60 11.87 11.25 11.60 172,214 -0.10(-0.85%)
Mar 21, 2017 12.20 12.40 11.55 11.70 173,053 -0.45(-3.70%)
Mar 20, 2017 11.40 12.22 11.15 12.15 316,315 +0.70(+6.11%)
Mar 17, 2017 11.70 11.85 11.40 11.45 232,281 -0.25(-2.14%)
Mar 16, 2017 11.60 12.00 11.25 11.70 187,181 +0.20(+1.74%)
Mar 15, 2017 11.55 11.65 11.20 11.50 185,859 +0.10(+0.88%)
Mar 14, 2017 11.30 11.60 10.90 11.40 179,195 +0.25(+2.24%)
Mar 13, 2017 10.80 11.95 10.75 11.15 492,344 +0.65(+6.19%)
Mar 10, 2017 10.70 10.85 10.40 10.50 200,680 +0.00(+0.00%)
Mar 09, 2017 10.95 10.95 10.50 10.50 168,697 -0.45(-4.11%)
Mar 08, 2017 11.10 11.30 10.85 10.95 194,496 +0.05(+0.46%)
Mar 07, 2017 11.10 11.55 10.85 10.90 399,013 -0.10(-0.91%)
Mar 06, 2017 11.05 11.36 10.90 11.00 532,996 +0.50(+4.76%)
Mar 03, 2017 10.50 10.55 10.25 10.50 79,412 +0.00(+0.00%)
Mar 02, 2017 10.60 10.60 10.42 10.50 59,492 -0.10(-0.94%)
Mar 01, 2017 10.20 10.65 10.20 10.60 145,312 +0.50(+4.95%)
Feb 28, 2017 10.00 10.35 9.850 10.10 144,684 +0.10(+1.00%)
Feb 27, 2017 10.10 10.20 9.750 10.00 122,974 -0.10(-0.99%)
Feb 24, 2017 9.950 10.20 9.850 10.10 123,717 +0.15(+1.51%)
Feb 23, 2017 11.00 11.00 9.600 9.950 333,035 -1.05(-9.55%)
Feb 22, 2017 10.65 11.05 10.45 11.00 192,670 +0.25(+2.33%)
Feb 21, 2017 10.35 10.97 10.10 10.75 259,963 +0.35(+3.37%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 16, 2017 10.85 10.90 10.40 10.50 165,256 -0.25(-2.33%)
Feb 15, 2017 11.15 11.25 10.50 10.75 293,029 -0.45(-4.02%)
Feb 14, 2017 10.95 11.40 10.80 11.20 375,289 +0.35(+3.23%)
Feb 13, 2017 10.45 10.85 10.10 10.85 390,667 +0.75(+7.43%)
Feb 10, 2017 9.600 10.15 9.400 10.10 409,366 +0.62(+6.60%)
Feb 09, 2017 9.450 9.600 9.366 9.475 165,058 +0.17(+1.88%)
Feb 08, 2017 9.350 9.500 9.250 9.300 107,693 -0.10(-1.06%)
Feb 07, 2017 9.450 9.550 9.275 9.400 78,395 +0.00(+0.00%)
Feb 06, 2017 9.450 9.550 9.150 9.400 97,823 -0.05(-0.53%)
Feb 03, 2017 9.250 9.750 9.150 9.450 239,400 +0.25(+2.72%)
Feb 02, 2017 9.850 10.00 9.025 9.200 245,059 -0.25(-2.65%)
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.