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 (%)
Jan 31, 2011 13.06 13.98 13.03 13.75 217,624 +0.77(+5.93%)
Jan 28, 2011 13.34 13.34 12.86 12.98 151,013 -0.34(-2.55%)
Jan 27, 2011 13.40 13.51 13.25 13.32 131,738 -0.04(-0.30%)
Jan 26, 2011 13.49 13.55 13.22 13.36 159,553 -0.06(-0.45%)
Jan 25, 2011 13.71 13.86 13.39 13.42 90,166 -0.41(-2.96%)
Jan 24, 2011 13.50 13.91 13.16 13.83 80,668 +0.38(+2.83%)
Jan 21, 2011 14.27 14.37 13.34 13.45 352,746 -0.64(-4.54%)
Jan 20, 2011 14.25 14.71 13.75 14.09 116,907 -0.35(-2.42%)
Jan 19, 2011 15.08 15.21 14.35 14.44 83,017 -0.66(-4.37%)
Jan 18, 2011 15.16 15.24 15.07 15.10 34,748 -0.16(-1.05%)
Jan 14, 2011 14.95 15.30 14.21 15.26 91,709 +0.32(+2.14%)
Jan 13, 2011 14.96 15.05 14.80 14.94 163,262 -0.06(-0.40%)
Jan 12, 2011 14.92 15.03 14.70 15.00 133,185 +0.20(+1.35%)
Jan 11, 2011 14.42 15.00 14.10 14.80 85,741 +0.43(+2.99%)
Jan 10, 2011 14.36 14.56 14.19 14.37 38,006 -0.05(-0.35%)
Jan 07, 2011 14.75 14.82 14.15 14.42 138,058 -0.35(-2.37%)
Jan 06, 2011 14.67 14.77 14.44 14.77 80,458 +0.15(+1.03%)
Jan 05, 2011 14.47 14.66 14.22 14.62 62,260 +0.11(+0.76%)
Jan 04, 2011 14.75 14.75 14.30 14.51 89,381 -0.18(-1.23%)
Jan 03, 2011 14.13 15.10 14.11 14.69 105,778 +0.68(+4.85%)
Dec 31, 2010 14.15 14.31 14.01 14.01 58,126 -0.21(-1.48%)
Dec 30, 2010 14.03 14.61 14.03 14.22 50,611 +0.04(+0.28%)
Dec 29, 2010 14.35 14.39 14.15 14.18 45,971 -0.17(-1.18%)
Dec 28, 2010 14.41 14.68 14.28 14.35 32,706 -0.37(-2.51%)
Dec 27, 2010 14.41 14.84 14.18 14.72 35,295 +0.21(+1.45%)
Dec 23, 2010 14.71 14.79 14.44 14.51 53,717 -0.23(-1.56%)
Dec 22, 2010 14.70 14.81 14.59 14.74 39,131 +0.04(+0.27%)
Dec 21, 2010 14.48 14.72 14.48 14.70 64,532 +0.30(+2.08%)
Dec 20, 2010 14.08 14.81 14.08 14.40 51,362 -0.31(-2.11%)
Dec 17, 2010 14.45 14.75 14.40 14.71 280,852 +0.28(+1.94%)
Dec 16, 2010 14.62 14.81 14.29 14.43 76,229 -0.19(-1.30%)
Dec 15, 2010 14.57 14.90 14.45 14.62 111,079 +0.07(+0.48%)
Dec 14, 2010 14.42 14.55 14.21 14.55 135,168 +0.20(+1.39%)
Dec 13, 2010 15.29 15.32 14.32 14.35 102,449 -0.90(-5.90%)
Dec 10, 2010 15.11 15.39 15.01 15.25 84,472 +0.21(+1.40%)
Dec 09, 2010 15.26 15.28 15.02 15.04 110,907 -0.11(-0.73%)
Dec 08, 2010 14.89 15.20 14.83 15.15 128,432 +0.35(+2.36%)
Dec 07, 2010 14.77 15.04 14.62 14.80 162,634 +0.27(+1.86%)
Dec 06, 2010 14.12 14.58 14.07 14.53 129,907 +0.37(+2.61%)
Dec 03, 2010 13.40 14.39 13.38 14.16 139,960 +0.69(+5.12%)
Dec 02, 2010 13.64 13.88 13.39 13.47 98,490 -0.21(-1.54%)
Dec 01, 2010 13.40 13.85 13.35 13.68 84,372 +0.38(+2.86%)
Nov 30, 2010 13.02 13.34 12.84 13.30 107,025 +0.14(+1.06%)
Nov 29, 2010 12.91 13.39 12.68 13.16 94,553 +0.17(+1.31%)
Nov 26, 2010 12.90 13.21 12.90 12.99 25,164 -0.02(-0.15%)
Nov 24, 2010 12.89 13.01 13.01 13.01 80,228 +0.27(+2.12%)
Nov 23, 2010 12.61 12.79 12.45 12.74 65,987 -0.10(-0.78%)
Nov 22, 2010 12.73 12.88 12.46 12.84 56,512 +0.03(+0.23%)
Nov 19, 2010 12.70 12.87 12.42 12.81 128,965 +0.12(+0.95%)
Nov 18, 2010 12.56 12.81 12.42 12.69 97,588 +0.36(+2.92%)
Nov 17, 2010 12.29 12.40 12.10 12.33 61,521 +0.06(+0.49%)
Nov 16, 2010 12.50 12.58 12.01 12.27 116,628 -0.37(-2.93%)
Nov 15, 2010 12.42 12.93 12.37 12.64 144,353 +0.34(+2.76%)
Nov 12, 2010 12.30 12.49 12.22 12.30 124,051 -0.16(-1.28%)
Nov 11, 2010 11.87 12.49 11.87 12.46 112,606 +0.31(+2.55%)
Nov 10, 2010 12.20 12.27 11.81 12.15 153,589 -0.05(-0.41%)
Nov 09, 2010 12.50 12.50 12.12 12.20 107,042 -0.31(-2.48%)
Nov 08, 2010 12.56 12.90 12.36 12.51 97,913 -0.16(-1.26%)
Nov 05, 2010 12.85 12.91 12.25 12.67 202,768 -0.19(-1.48%)
Nov 04, 2010 12.00 12.99 11.94 12.86 434,634 +0.92(+7.71%)
Nov 03, 2010 11.64 11.97 11.49 11.94 209,949 +0.35(+3.02%)
Nov 02, 2010 10.50 11.80 10.37 11.59 742,866 +1.86(+19.12%)
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.