Intevac Inc (NQ: IVAC )

5.890 USD +0.320 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 28.06 28.55 27.10 27.27 760,277 -1.13(-3.98%)
Feb 27, 2007 29.01 29.22 28.02 28.40 896,637 -1.25(-4.22%)
Feb 26, 2007 30.31 30.72 29.65 29.65 487,572 -0.68(-2.24%)
Feb 23, 2007 29.90 30.49 29.90 30.33 369,416 +0.12(+0.40%)
Feb 22, 2007 30.44 30.44 29.95 30.21 432,738 -0.36(-1.18%)
Feb 21, 2007 30.06 30.78 29.81 30.57 352,011 +0.32(+1.06%)
Feb 20, 2007 30.01 30.54 29.86 30.25 631,544 +0.04(+0.13%)
Feb 16, 2007 29.45 30.29 29.35 30.21 611,926 +0.76(+2.58%)
Feb 15, 2007 28.94 29.52 28.94 29.45 461,259 +0.51(+1.76%)
Feb 14, 2007 29.30 29.42 28.80 28.94 451,370 -0.48(-1.63%)
Feb 13, 2007 29.24 29.49 28.95 29.42 605,268 +0.25(+0.86%)
Feb 12, 2007 29.00 29.27 28.76 29.17 676,614 +0.29(+1.00%)
Feb 09, 2007 28.90 29.23 28.03 28.88 891,887 -0.08(-0.28%)
Feb 08, 2007 28.45 29.07 28.25 28.96 1,122,085 +0.16(+0.56%)
Feb 07, 2007 27.57 29.20 27.15 28.80 4,781,983 +6.23(+27.60%)
Feb 06, 2007 22.18 22.80 22.01 22.57 1,262,723 +0.57(+2.59%)
Feb 05, 2007 22.75 22.75 21.98 22.00 568,029 -0.68(-3.00%)
Feb 02, 2007 22.72 22.98 22.61 22.68 502,149 +0.13(+0.58%)
Feb 01, 2007 22.13 22.92 22.11 22.55 387,189 +0.44(+1.99%)
Jan 31, 2007 22.75 22.85 21.93 22.11 591,993 -0.63(-2.77%)
Jan 30, 2007 22.80 23.11 22.60 22.74 395,071 -0.06(-0.26%)
Jan 29, 2007 22.84 22.95 22.65 22.80 565,825 -0.05(-0.22%)
Jan 26, 2007 22.82 23.03 22.62 22.85 317,327 +0.05(+0.22%)
Jan 25, 2007 24.12 24.24 22.63 22.80 475,005 -1.20(-5.00%)
Jan 24, 2007 24.05 24.14 23.97 24.00 432,989 +0.12(+0.50%)
Jan 23, 2007 23.99 24.10 23.70 23.88 314,667 -0.09(-0.38%)
Jan 22, 2007 23.98 24.15 23.51 23.97 495,698 +0.13(+0.55%)
Jan 19, 2007 23.70 24.00 23.59 23.84 295,298 +0.21(+0.89%)
Jan 18, 2007 25.13 25.14 23.50 23.63 475,297 -1.38(-5.52%)
Jan 17, 2007 24.54 25.30 24.52 25.01 483,313 +0.42(+1.71%)
Jan 16, 2007 25.00 25.36 24.51 24.59 346,514 -0.45(-1.80%)
Jan 12, 2007 25.35 25.41 24.87 25.04 366,586 -0.05(-0.20%)
Jan 11, 2007 25.53 26.17 24.96 25.09 449,327 -0.47(-1.84%)
Jan 10, 2007 24.95 25.85 24.72 25.56 548,437 +0.56(+2.24%)
Jan 09, 2007 24.48 25.57 24.48 25.00 574,814 +0.48(+1.96%)
Jan 08, 2007 23.98 24.87 23.96 24.52 414,951 +0.49(+2.04%)
Jan 05, 2007 24.53 24.72 23.70 24.03 739,710 -0.73(-2.95%)
Jan 04, 2007 24.83 25.00 24.55 24.76 683,962 -0.18(-0.72%)
Jan 03, 2007 25.95 26.13 24.37 24.94 642,990 -1.01(-3.89%)
Dec 29, 2006 26.19 26.45 25.76 25.95 188,023 -0.14(-0.54%)
Dec 28, 2006 25.98 26.36 25.60 26.09 252,923 +0.10(+0.38%)
Dec 27, 2006 25.51 26.09 25.44 25.99 294,218 +0.47(+1.84%)
Dec 26, 2006 25.95 26.00 25.25 25.52 252,222 -0.31(-1.20%)
Dec 22, 2006 25.96 26.40 25.77 25.83 255,920 -0.01(-0.04%)
Dec 21, 2006 25.70 26.84 25.70 25.84 380,843 +0.10(+0.39%)
Dec 20, 2006 25.54 26.61 25.54 25.74 731,918 +0.27(+1.06%)
Dec 19, 2006 25.62 25.72 25.17 25.47 480,512 -0.38(-1.47%)
Dec 18, 2006 27.04 27.52 25.40 25.85 740,536 -1.23(-4.54%)
Dec 15, 2006 27.55 27.87 27.05 27.08 935,302 -0.38(-1.38%)
Dec 14, 2006 27.85 28.02 27.27 27.46 486,047 -0.25(-0.90%)
Dec 13, 2006 27.49 28.64 27.49 27.71 522,251 +0.30(+1.09%)
Dec 12, 2006 27.24 27.44 26.87 27.41 466,632 +0.02(+0.07%)
Dec 11, 2006 27.50 27.88 27.20 27.39 325,530 -0.15(-0.54%)
Dec 08, 2006 27.47 27.87 27.02 27.54 208,888 -0.11(-0.40%)
Dec 07, 2006 27.80 28.03 27.49 27.65 303,383 -0.15(-0.54%)
Dec 06, 2006 27.94 28.10 27.33 27.80 352,950 -0.14(-0.50%)
Dec 05, 2006 28.06 28.32 27.82 27.94 395,712 +0.11(+0.40%)
Dec 04, 2006 27.40 28.18 27.26 27.83 365,711 +0.58(+2.13%)
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.