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 (%)
Aug 31, 2009 11.65 11.84 11.46 11.68 165,799 -0.13(-1.10%)
Aug 28, 2009 11.55 12.11 11.37 11.81 109,188 +0.31(+2.70%)
Aug 27, 2009 11.43 11.59 10.99 11.50 94,120 +0.04(+0.35%)
Aug 26, 2009 11.41 11.69 11.22 11.46 48,819 +0.00(+0.00%)
Aug 25, 2009 11.74 11.76 11.36 11.46 105,393 -0.18(-1.55%)
Aug 24, 2009 11.44 11.87 11.31 11.64 65,796 +0.20(+1.75%)
Aug 21, 2009 11.46 11.48 11.23 11.44 120,997 +0.19(+1.69%)
Aug 20, 2009 11.14 11.36 11.06 11.25 64,955 +0.05(+0.45%)
Aug 19, 2009 11.00 11.38 10.73 11.20 38,303 +0.01(+0.09%)
Aug 18, 2009 10.75 11.25 10.68 11.19 34,595 +0.49(+4.58%)
Aug 17, 2009 10.63 10.80 10.41 10.70 32,990 -0.17(-1.56%)
Aug 14, 2009 11.08 11.19 10.55 10.87 51,603 -0.19(-1.72%)
Aug 13, 2009 11.08 11.35 10.82 11.06 111,017 +0.04(+0.36%)
Aug 12, 2009 10.58 11.22 10.34 11.02 86,088 +0.48(+4.55%)
Aug 11, 2009 10.81 10.81 10.23 10.54 43,586 -0.37(-3.39%)
Aug 10, 2009 11.17 11.48 10.73 10.91 65,755 -0.38(-3.37%)
Aug 07, 2009 11.00 11.47 10.74 11.29 62,701 +0.52(+4.83%)
Aug 06, 2009 11.16 11.16 10.37 10.77 54,631 -0.37(-3.32%)
Aug 05, 2009 11.37 11.38 10.97 11.14 83,257 -0.31(-2.71%)
Aug 04, 2009 11.43 11.60 10.98 11.45 103,747 -0.13(-1.12%)
Aug 03, 2009 11.43 11.67 11.29 11.58 100,398 +0.07(+0.61%)
Jul 31, 2009 11.48 11.79 11.47 11.51 82,994 -0.06(-0.52%)
Jul 30, 2009 11.34 11.82 10.81 11.57 111,644 +0.37(+3.30%)
Jul 29, 2009 10.74 11.29 10.70 11.20 82,200 +0.32(+2.94%)
Jul 28, 2009 10.11 10.88 10.11 10.88 104,478 +0.74(+7.30%)
Jul 27, 2009 10.25 10.33 9.750 10.14 98,192 -0.19(-1.84%)
Jul 24, 2009 10.05 10.42 9.890 10.33 46,868 +0.22(+2.18%)
Jul 23, 2009 9.580 10.21 9.380 10.11 80,668 +0.48(+4.98%)
Jul 22, 2009 9.280 9.740 9.220 9.630 35,647 +0.27(+2.88%)
Jul 21, 2009 9.520 9.520 8.970 9.360 38,781 -0.07(-0.74%)
Jul 20, 2009 9.200 9.430 9.080 9.430 50,730 +0.31(+3.40%)
Jul 17, 2009 9.350 9.350 9.030 9.120 56,192 -0.20(-2.15%)
Jul 16, 2009 9.410 9.540 9.150 9.320 82,414 -0.18(-1.89%)
Jul 15, 2009 8.900 9.580 8.900 9.500 95,731 +0.73(+8.32%)
Jul 14, 2009 8.520 8.820 8.360 8.770 65,636 +0.27(+3.18%)
Jul 13, 2009 7.960 8.530 7.750 8.500 107,600 +0.43(+5.33%)
Jul 10, 2009 7.430 8.240 7.370 8.070 44,398 +0.62(+8.32%)
Jul 09, 2009 7.630 7.790 7.440 7.450 60,486 -0.10(-1.32%)
Jul 08, 2009 8.140 8.240 7.330 7.550 112,820 -0.52(-6.44%)
Jul 07, 2009 8.260 8.440 8.050 8.070 59,386 -0.16(-1.94%)
Jul 06, 2009 8.480 8.890 8.130 8.230 70,566 -0.32(-3.74%)
Jul 02, 2009 9.390 9.500 8.500 8.550 97,779 -0.99(-10.38%)
Jul 01, 2009 8.780 9.660 8.750 9.540 101,896 +0.83(+9.53%)
Jun 30, 2009 8.330 8.810 8.260 8.710 100,855 +0.41(+4.94%)
Jun 29, 2009 8.170 8.470 7.910 8.300 100,610 +0.13(+1.59%)
Jun 26, 2009 8.040 8.380 8.020 8.170 266,091 +0.05(+0.62%)
Jun 25, 2009 8.010 8.160 7.900 8.120 76,828 +0.17(+2.14%)
Jun 24, 2009 8.130 8.270 7.880 7.950 31,243 -0.12(-1.49%)
Jun 23, 2009 8.090 8.150 7.750 8.070 52,517 +0.07(+0.88%)
Jun 22, 2009 8.550 8.590 8.000 8.000 93,162 -0.58(-6.76%)
Jun 19, 2009 8.410 8.610 7.740 8.580 223,238 +0.34(+4.13%)
Jun 18, 2009 8.220 8.330 7.990 8.240 23,658 +0.02(+0.24%)
Jun 17, 2009 8.132 8.350 8.058 8.220 65,498 +0.18(+2.24%)
Jun 16, 2009 8.340 8.340 7.900 8.040 61,710 -0.16(-1.95%)
Jun 15, 2009 8.480 8.530 8.000 8.200 72,057 -0.45(-5.20%)
Jun 12, 2009 8.470 8.660 8.250 8.650 67,134 +0.10(+1.17%)
Jun 11, 2009 8.440 8.703 7.770 8.550 74,919 +0.11(+1.30%)
Jun 10, 2009 8.450 8.490 8.020 8.440 91,480 +0.10(+1.20%)
Jun 09, 2009 8.490 8.590 8.250 8.340 59,923 -0.12(-1.42%)
Jun 08, 2009 8.280 8.700 8.150 8.460 66,654 +0.12(+1.44%)
Jun 05, 2009 8.300 8.480 8.200 8.340 55,752 +0.09(+1.09%)
Jun 04, 2009 8.180 8.290 8.070 8.250 90,610 +0.13(+1.60%)
Jun 03, 2009 7.970 8.180 7.870 8.120 47,079 +0.05(+0.62%)
Jun 02, 2009 7.830 8.270 7.690 8.070 64,302 +0.17(+2.15%)
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.