Intevac Inc (NQ: IVAC )

5.760 USD -0.130 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.98 15.02 14.18 14.23 98,943 -0.64(-4.30%)
Jan 28, 2010 15.42 15.42 14.68 14.87 88,550 -0.53(-3.44%)
Jan 27, 2010 15.24 15.64 15.12 15.40 63,444 +0.10(+0.65%)
Jan 26, 2010 15.61 15.74 15.30 15.30 84,439 -0.42(-2.67%)
Jan 25, 2010 15.99 16.15 15.55 15.72 105,919 -0.03(-0.19%)
Jan 22, 2010 16.39 16.45 15.62 15.75 281,912 -0.74(-4.49%)
Jan 21, 2010 15.75 16.69 15.75 16.49 261,618 +1.24(+8.13%)
Jan 20, 2010 15.39 15.53 14.99 15.25 130,111 -0.33(-2.12%)
Jan 19, 2010 15.54 15.76 15.25 15.58 130,068 +0.00(+0.00%)
Jan 15, 2010 16.85 15.58 15.58 15.58 266,900 -1.24(-7.37%)
Jan 14, 2010 15.40 16.83 15.40 16.82 205,290 +1.44(+9.36%)
Jan 13, 2010 15.04 15.50 14.99 15.38 111,342 +0.34(+2.26%)
Jan 12, 2010 15.11 15.25 14.91 15.04 130,312 -0.25(-1.64%)
Jan 11, 2010 15.45 15.45 15.19 15.29 131,297 +0.14(+0.92%)
Jan 08, 2010 14.92 15.26 14.66 15.15 146,403 -0.11(-0.72%)
Jan 07, 2010 15.26 15.42 14.62 15.26 160,511 -0.01(-0.07%)
Jan 06, 2010 15.00 16.00 15.00 15.27 344,698 +0.22(+1.46%)
Jan 05, 2010 14.02 15.13 13.94 15.05 440,332 +1.05(+7.50%)
Jan 04, 2010 12.43 14.75 11.92 14.00 672,092 +2.53(+22.06%)
Dec 31, 2009 11.48 11.47 11.47 11.47 56,800 -0.05(-0.43%)
Dec 30, 2009 11.41 11.53 11.28 11.52 74,291 +0.04(+0.35%)
Dec 29, 2009 11.59 11.59 11.36 11.48 18,871 -0.04(-0.35%)
Dec 28, 2009 11.93 11.93 11.32 11.52 57,464 -0.22(-1.87%)
Dec 24, 2009 11.90 11.91 11.63 11.74 35,290 -0.11(-0.93%)
Dec 23, 2009 11.81 11.97 11.58 11.85 39,601 +0.09(+0.77%)
Dec 22, 2009 11.59 12.04 11.58 11.76 87,390 +0.16(+1.38%)
Dec 21, 2009 11.66 11.97 11.47 11.60 89,423 +0.05(+0.43%)
Dec 18, 2009 12.09 12.13 11.41 11.55 292,868 -0.51(-4.23%)
Dec 17, 2009 12.11 12.31 11.80 12.06 134,182 -0.10(-0.82%)
Dec 16, 2009 12.20 12.37 12.05 12.16 48,378 +0.11(+0.91%)
Dec 15, 2009 12.28 12.76 12.02 12.05 96,048 -0.23(-1.87%)
Dec 14, 2009 12.00 12.29 11.83 12.28 45,416 +0.45(+3.80%)
Dec 11, 2009 11.85 12.00 11.52 11.83 29,456 +0.04(+0.34%)
Dec 10, 2009 12.18 12.20 11.75 11.79 34,228 -0.30(-2.48%)
Dec 09, 2009 12.17 12.20 11.66 12.09 42,222 -0.13(-1.06%)
Dec 08, 2009 12.34 12.50 12.00 12.22 41,157 -0.19(-1.53%)
Dec 07, 2009 12.33 12.66 12.26 12.41 50,294 +0.11(+0.89%)
Dec 04, 2009 12.12 12.52 12.09 12.30 152,502 +0.46(+3.89%)
Dec 03, 2009 12.27 12.34 11.76 11.84 99,199 -0.34(-2.79%)
Dec 02, 2009 12.18 12.36 11.85 12.18 91,361 +0.04(+0.33%)
Dec 01, 2009 12.60 12.74 11.91 12.14 167,853 -0.30(-2.41%)
Nov 30, 2009 12.08 12.46 11.98 12.44 372,312 +0.34(+2.81%)
Nov 27, 2009 12.09 12.39 12.09 12.10 39,587 -0.49(-3.89%)
Nov 25, 2009 12.76 12.96 12.54 12.59 44,675 -0.07(-0.55%)
Nov 24, 2009 12.76 12.76 12.24 12.66 41,358 -0.05(-0.39%)
Nov 23, 2009 12.38 13.05 12.38 12.71 67,658 +0.55(+4.52%)
Nov 20, 2009 12.37 12.52 12.01 12.16 90,899 -0.35(-2.80%)
Nov 19, 2009 12.88 13.06 12.30 12.51 116,304 -0.53(-4.06%)
Nov 18, 2009 13.25 13.25 12.80 13.04 53,971 -0.17(-1.29%)
Nov 17, 2009 13.13 13.30 12.91 13.21 83,456 +0.05(+0.38%)
Nov 16, 2009 12.97 13.27 12.91 13.16 116,251 +0.33(+2.57%)
Nov 13, 2009 12.92 13.09 12.49 12.83 84,967 -0.14(-1.08%)
Nov 12, 2009 12.49 13.04 12.49 12.97 178,699 +0.32(+2.53%)
Nov 11, 2009 12.12 12.66 12.12 12.65 100,962 +0.63(+5.24%)
Nov 10, 2009 11.93 12.13 11.90 12.02 64,586 +0.05(+0.42%)
Nov 09, 2009 11.53 11.98 11.38 11.97 66,959 +0.51(+4.45%)
Nov 06, 2009 11.16 11.56 11.15 11.46 66,598 +0.12(+1.06%)
Nov 05, 2009 10.32 11.38 10.15 11.34 108,246 +1.17(+11.50%)
Nov 04, 2009 10.06 10.35 10.00 10.17 109,438 +0.14(+1.40%)
Nov 03, 2009 9.880 10.23 9.880 10.03 55,491 +0.03(+0.30%)
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.