Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 4.530 4.677 4.492 4.600 40,504 -0.13(-2.75%)
Nov 30, 2012 4.610 4.830 4.570 4.730 185,745 +0.14(+3.05%)
Nov 29, 2012 4.600 4.675 4.500 4.590 31,782 +0.04(+0.88%)
Nov 28, 2012 4.420 4.570 4.380 4.550 36,368 +0.09(+2.02%)
Nov 27, 2012 4.430 4.590 4.430 4.460 65,765 +0.01(+0.22%)
Nov 26, 2012 4.360 4.450 4.310 4.450 59,159 +0.06(+1.37%)
Nov 23, 2012 4.460 4.550 4.380 4.390 40,086 -0.04(-0.79%)
Nov 21, 2012 4.500 4.590 4.410 4.425 37,785 -0.12(-2.53%)
Nov 20, 2012 4.500 4.640 4.440 4.540 24,786 +0.01(+0.22%)
Nov 19, 2012 4.550 4.600 4.410 4.530 76,394 +0.04(+0.89%)
Nov 16, 2012 4.540 4.650 4.460 4.490 77,166 -0.09(-1.97%)
Nov 15, 2012 4.790 4.800 4.510 4.580 86,964 -0.22(-4.58%)
Nov 14, 2012 4.800 4.840 4.730 4.800 72,487 +0.03(+0.63%)
Nov 13, 2012 4.740 4.830 4.740 4.770 19,873 +0.00(+0.00%)
Nov 12, 2012 4.820 4.920 4.760 4.770 33,910 -0.12(-2.45%)
Nov 09, 2012 4.750 4.980 4.750 4.890 23,477 +0.13(+2.73%)
Nov 08, 2012 4.820 4.910 4.750 4.760 57,753 -0.14(-2.86%)
Nov 07, 2012 4.850 4.960 4.570 4.900 100,026 -0.05(-1.01%)
Nov 06, 2012 5.050 5.150 4.890 4.950 65,002 +0.02(+0.41%)
Nov 05, 2012 4.700 5.010 4.690 4.930 23,829 +0.22(+4.67%)
Nov 02, 2012 4.850 5.000 4.680 4.710 71,164 -0.13(-2.69%)
Nov 01, 2012 5.100 5.340 4.820 4.840 126,289 -0.16(-3.20%)
Oct 31, 2012 5.070 5.160 4.970 5.000 44,364 -0.08(-1.57%)
Oct 26, 2012 5.170 5.080 5.080 5.080 19,600 -0.07(-1.36%)
Oct 25, 2012 5.050 5.190 5.050 5.150 49,771 +0.17(+3.41%)
Oct 24, 2012 5.180 5.180 4.910 4.980 38,861 -0.22(-4.23%)
Oct 23, 2012 5.190 5.340 5.170 5.200 38,212 +0.02(+0.39%)
Oct 19, 2012 5.170 5.300 5.080 5.180 66,319 -0.06(-1.15%)
Oct 18, 2012 5.270 5.300 5.210 5.240 44,975 -0.02(-0.38%)
Oct 17, 2012 5.290 5.300 5.200 5.260 37,939 -0.04(-0.75%)
Oct 16, 2012 5.240 5.300 5.180 5.300 40,232 +0.13(+2.51%)
Oct 15, 2012 5.090 5.200 5.000 5.170 53,909 +0.09(+1.77%)
Oct 12, 2012 5.150 5.180 5.020 5.080 20,810 -0.08(-1.55%)
Oct 11, 2012 5.330 5.470 5.100 5.160 60,442 -0.15(-2.82%)
Oct 10, 2012 5.510 5.600 5.250 5.310 38,625 -0.24(-4.32%)
Oct 09, 2012 5.680 5.725 5.540 5.550 21,305 -0.13(-2.29%)
Oct 08, 2012 5.750 5.805 5.670 5.680 32,151 -0.16(-2.74%)
Oct 05, 2012 6.010 6.050 5.770 5.840 25,390 -0.11(-1.85%)
Oct 04, 2012 5.910 5.960 5.770 5.950 37,152 +0.05(+0.85%)
Oct 03, 2012 5.960 6.020 5.900 5.900 24,841 -0.06(-1.01%)
Oct 02, 2012 6.030 6.040 5.890 5.960 27,110 -0.05(-0.83%)
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.