Intevac Inc (NQ: IVAC )

6.070 USD -0.130 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.680 6.680 6.490 6.500 47,969 -0.18(-2.69%)
Jan 29, 2015 6.530 6.720 6.440 6.680 41,966 +0.20(+3.09%)
Jan 28, 2015 6.680 6.690 6.460 6.480 42,836 -0.19(-2.85%)
Jan 27, 2015 6.760 6.780 6.610 6.670 36,426 -0.16(-2.34%)
Jan 26, 2015 6.710 6.910 6.650 6.830 30,673 +0.13(+1.94%)
Jan 23, 2015 6.700 6.790 6.680 6.700 18,681 +0.00(+0.00%)
Jan 22, 2015 6.550 6.700 6.490 6.700 38,839 +0.21(+3.24%)
Jan 21, 2015 6.640 6.685 6.460 6.490 23,375 -0.15(-2.26%)
Jan 20, 2015 6.710 6.760 6.580 6.640 34,062 -0.11(-1.63%)
Jan 16, 2015 6.630 6.930 6.630 6.750 51,726 +0.09(+1.35%)
Jan 15, 2015 6.900 7.010 6.650 6.660 39,003 -0.34(-4.86%)
Jan 14, 2015 7.060 7.060 6.930 7.000 44,719 -0.14(-1.96%)
Jan 13, 2015 7.090 7.300 6.990 7.140 35,137 +0.11(+1.56%)
Jan 12, 2015 7.120 7.120 6.980 7.030 21,037 -0.13(-1.82%)
Jan 09, 2015 7.140 7.200 7.030 7.160 20,857 -0.01(-0.14%)
Jan 08, 2015 7.250 7.270 7.120 7.170 24,936 +0.07(+0.99%)
Jan 07, 2015 6.960 7.110 6.900 7.100 34,696 +0.19(+2.75%)
Jan 06, 2015 7.250 7.250 6.900 6.910 34,265 -0.32(-4.43%)
Jan 05, 2015 7.370 7.510 7.230 7.230 25,065 -0.15(-2.03%)
Jan 02, 2015 7.810 7.810 7.320 7.380 44,188 -0.39(-5.02%)
Dec 31, 2014 8.030 7.770 7.770 7.770 34,800 -0.22(-2.75%)
Dec 30, 2014 8.030 8.030 7.950 7.990 13,926 -0.01(-0.12%)
Dec 29, 2014 8.240 8.270 7.980 8.000 35,962 -0.21(-2.56%)
Dec 26, 2014 8.150 8.300 8.050 8.210 29,595 +0.08(+0.98%)
Dec 24, 2014 8.020 8.130 8.130 8.130 15,400 +0.10(+1.25%)
Dec 23, 2014 7.980 8.090 7.870 8.030 46,827 +0.05(+0.63%)
Dec 22, 2014 8.050 8.080 7.810 7.980 42,977 -0.17(-2.09%)
Dec 19, 2014 8.070 8.180 7.690 8.150 203,533 +0.06(+0.74%)
Dec 18, 2014 8.000 8.140 7.960 8.090 41,843 +0.12(+1.51%)
Dec 17, 2014 7.550 7.970 7.500 7.970 50,294 +0.39(+5.15%)
Dec 16, 2014 7.520 7.750 7.500 7.580 26,804 +0.03(+0.40%)
Dec 15, 2014 7.660 7.720 7.550 7.550 22,749 -0.09(-1.18%)
Dec 12, 2014 7.230 7.740 7.170 7.640 101,066 +0.29(+3.95%)
Dec 11, 2014 7.810 7.840 7.330 7.350 38,022 -0.44(-5.65%)
Dec 10, 2014 7.740 7.830 7.610 7.790 37,791 +0.04(+0.52%)
Dec 09, 2014 7.400 7.750 7.300 7.750 43,205 +0.29(+3.89%)
Dec 08, 2014 7.600 7.710 7.460 7.460 20,405 -0.14(-1.84%)
Dec 05, 2014 7.340 7.600 7.340 7.600 48,865 +0.35(+4.83%)
Dec 04, 2014 7.171 7.400 7.110 7.250 45,261 -0.01(-0.14%)
Dec 03, 2014 7.120 7.300 7.120 7.260 33,662 +0.12(+1.68%)
Dec 02, 2014 7.100 7.180 7.000 7.140 65,851 +0.04(+0.56%)
Dec 01, 2014 7.110 7.180 7.030 7.100 25,917 +0.00(+0.00%)
Nov 28, 2014 7.380 7.400 7.090 7.100 23,671 -0.24(-3.27%)
Nov 26, 2014 7.160 7.340 7.340 7.340 16,000 +0.16(+2.23%)
Nov 25, 2014 7.460 7.460 7.140 7.180 67,432 -0.27(-3.62%)
Nov 24, 2014 7.180 7.450 7.180 7.450 21,313 +0.25(+3.47%)
Nov 21, 2014 7.350 7.430 7.190 7.200 32,907 -0.02(-0.28%)
Nov 20, 2014 7.000 7.250 6.940 7.220 48,582 +0.21(+3.00%)
Nov 19, 2014 7.330 7.330 6.990 7.010 38,098 -0.31(-4.23%)
Nov 18, 2014 7.390 7.448 7.257 7.320 23,856 -0.01(-0.14%)
Nov 17, 2014 7.700 7.720 7.330 7.330 22,781 -0.36(-4.68%)
Nov 14, 2014 7.680 7.822 7.580 7.690 30,716 +0.05(+0.65%)
Nov 13, 2014 7.860 7.898 7.606 7.640 33,014 -0.24(-3.05%)
Nov 12, 2014 7.500 7.880 7.480 7.880 33,592 +0.33(+4.37%)
Nov 11, 2014 7.932 7.932 7.500 7.550 43,956 -0.25(-3.21%)
Nov 10, 2014 7.830 7.940 7.515 7.800 27,721 +0.00(+0.00%)
Nov 07, 2014 7.900 7.900 7.665 7.800 21,780 -0.10(-1.27%)
Nov 06, 2014 7.910 8.010 7.650 7.900 75,103 -0.04(-0.50%)
Nov 05, 2014 7.730 7.950 7.510 7.940 46,469 +0.22(+2.85%)
Nov 04, 2014 7.420 7.730 7.420 7.720 47,423 +0.24(+3.21%)
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.