Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.39 16.45 15.77 16.34 180,441 +0.21(+1.30%)
Aug 30, 2007 15.73 16.56 15.73 16.13 377,759 +0.22(+1.38%)
Aug 29, 2007 15.00 15.97 14.96 15.91 581,197 +1.28(+8.75%)
Aug 28, 2007 14.95 15.00 14.60 14.63 364,218 -0.39(-2.60%)
Aug 27, 2007 15.22 15.35 14.96 15.02 259,709 -0.10(-0.66%)
Aug 24, 2007 14.91 15.19 14.80 15.12 168,550 +0.19(+1.27%)
Aug 23, 2007 14.86 15.11 14.55 14.93 321,985 +0.24(+1.63%)
Aug 22, 2007 14.51 14.76 14.29 14.69 396,955 +0.33(+2.30%)
Aug 21, 2007 14.81 14.86 14.27 14.36 499,898 -0.60(-4.01%)
Aug 20, 2007 14.73 15.00 14.51 14.96 327,350 +0.28(+1.91%)
Aug 17, 2007 14.80 15.22 14.15 14.68 431,773 +0.20(+1.38%)
Aug 16, 2007 15.00 15.00 13.66 14.48 743,518 -0.53(-3.53%)
Aug 15, 2007 14.21 15.26 14.15 15.01 537,446 +0.74(+5.19%)
Aug 14, 2007 14.05 14.78 13.82 14.27 581,574 +0.24(+1.71%)
Aug 13, 2007 14.43 15.68 14.03 14.03 784,901 -0.14(-0.99%)
Aug 10, 2007 13.03 15.48 12.73 14.17 1,037,843 +0.94(+7.11%)
Aug 09, 2007 14.23 14.25 12.84 13.23 1,366,042 -1.40(-9.57%)
Aug 08, 2007 14.16 14.67 13.95 14.63 1,178,226 +0.63(+4.50%)
Aug 07, 2007 14.54 14.76 13.66 14.00 918,143 -0.54(-3.71%)
Aug 06, 2007 14.73 15.04 14.08 14.54 901,416 -0.15(-1.02%)
Aug 03, 2007 14.78 15.82 14.65 14.69 1,111,094 -1.02(-6.49%)
Aug 02, 2007 15.81 16.18 15.52 15.71 1,167,507 -0.48(-2.96%)
Aug 01, 2007 16.15 16.41 15.86 16.19 1,464,778 -0.06(-0.37%)
Jul 31, 2007 16.28 17.50 16.02 16.25 2,809,738 -3.22(-16.54%)
Jul 30, 2007 19.27 19.77 18.85 19.47 697,938 +0.47(+2.47%)
Jul 27, 2007 19.13 19.80 18.85 19.00 612,477 -0.26(-1.35%)
Jul 26, 2007 20.18 20.27 18.88 19.26 528,663 -1.16(-5.68%)
Jul 25, 2007 20.67 20.67 20.19 20.42 328,340 -0.02(-0.10%)
Jul 24, 2007 20.98 21.28 20.13 20.44 411,955 -0.55(-2.62%)
Jul 23, 2007 21.12 21.29 20.83 20.99 209,813 -0.07(-0.33%)
Jul 20, 2007 21.04 21.46 20.94 21.06 291,177 -0.04(-0.19%)
Jul 19, 2007 21.06 21.40 20.96 21.10 322,763 +0.15(+0.72%)
Jul 18, 2007 20.50 21.00 20.25 20.95 330,231 +0.28(+1.35%)
Jul 17, 2007 20.53 20.69 20.51 20.67 297,150 +0.23(+1.13%)
Jul 16, 2007 20.52 20.77 20.26 20.44 482,806 -0.18(-0.87%)
Jul 13, 2007 21.64 21.73 20.53 20.62 405,077 -1.00(-4.63%)
Jul 12, 2007 21.64 21.75 21.45 21.62 275,681 +0.08(+0.37%)
Jul 11, 2007 22.02 22.36 21.45 21.54 431,979 -0.61(-2.75%)
Jul 10, 2007 22.28 22.52 22.00 22.15 278,654 -0.21(-0.94%)
Jul 09, 2007 22.27 22.55 22.19 22.36 343,810 +0.09(+0.40%)
Jul 06, 2007 22.13 22.48 22.13 22.27 388,565 +0.09(+0.41%)
Jul 05, 2007 22.34 22.34 21.93 22.18 376,109 -0.19(-0.85%)
Jul 03, 2007 21.72 22.38 21.67 22.37 261,859 +0.75(+3.47%)
Jul 02, 2007 21.49 21.64 20.82 21.62 345,230 +0.36(+1.69%)
Jun 29, 2007 21.44 21.92 20.97 21.26 531,135 +0.06(+0.28%)
Jun 28, 2007 20.71 21.43 20.62 21.20 383,987 +0.49(+2.37%)
Jun 27, 2007 20.75 20.84 20.36 20.71 614,057 -0.22(-1.05%)
Jun 26, 2007 21.51 21.51 20.83 20.93 490,654 -0.39(-1.83%)
Jun 25, 2007 21.04 22.43 21.00 21.32 912,999 +0.43(+2.06%)
Jun 22, 2007 20.22 20.92 20.00 20.89 742,791 +0.69(+3.42%)
Jun 21, 2007 19.44 20.35 19.44 20.20 596,722 +0.63(+3.22%)
Jun 20, 2007 20.46 20.73 19.42 19.57 665,000 -0.78(-3.83%)
Jun 19, 2007 19.66 20.47 19.66 20.35 469,900 +0.70(+3.56%)
Jun 18, 2007 19.55 19.65 19.25 19.65 291,900 +0.12(+0.61%)
Jun 15, 2007 19.52 19.58 19.39 19.53 396,700 +0.28(+1.45%)
Jun 14, 2007 19.07 19.49 19.01 19.25 363,700 +0.25(+1.32%)
Jun 13, 2007 19.26 19.62 18.96 19.00 356,300 -0.09(-0.47%)
Jun 12, 2007 19.62 19.95 18.89 19.09 449,800 -0.55(-2.80%)
Jun 11, 2007 19.11 19.85 19.09 19.64 450,934 +0.55(+2.88%)
Jun 08, 2007 18.90 19.14 18.35 19.09 484,934 +0.17(+0.90%)
Jun 07, 2007 19.00 19.36 18.79 18.92 406,590 -0.08(-0.42%)
Jun 06, 2007 19.49 19.61 18.86 19.00 655,308 -0.49(-2.51%)
Jun 05, 2007 20.29 20.31 19.30 19.49 563,663 -0.82(-4.04%)
Jun 04, 2007 19.28 20.44 19.17 20.31 576,326 +1.11(+5.78%)
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.