Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.160 6.424 6.130 6.340 303,250 +0.34(+5.67%)
Jul 30, 2014 6.430 6.520 5.975 6.000 393,662 -0.41(-6.40%)
Jul 29, 2014 6.640 7.150 6.300 6.410 312,027 -0.25(-3.75%)
Jul 28, 2014 6.820 6.820 6.250 6.660 370,334 -0.45(-6.33%)
Jul 25, 2014 7.130 7.280 7.060 7.110 83,935 -0.13(-1.80%)
Jul 24, 2014 7.170 7.290 7.160 7.240 72,916 +0.09(+1.26%)
Jul 23, 2014 7.330 7.330 7.120 7.150 114,486 -0.13(-1.79%)
Jul 22, 2014 7.260 7.300 7.240 7.280 54,155 +0.05(+0.69%)
Jul 21, 2014 7.330 7.390 7.210 7.230 41,396 -0.12(-1.63%)
Jul 18, 2014 7.160 7.380 7.160 7.350 80,958 +0.15(+2.08%)
Jul 17, 2014 7.230 7.280 7.170 7.200 98,839 -0.04(-0.55%)
Jul 16, 2014 7.280 7.300 7.220 7.240 47,120 +0.01(+0.14%)
Jul 15, 2014 7.500 7.500 7.190 7.230 42,207 -0.25(-3.34%)
Jul 14, 2014 7.490 7.630 7.360 7.480 63,106 +0.14(+1.91%)
Jul 11, 2014 7.050 7.350 7.050 7.340 73,631 +0.26(+3.67%)
Jul 10, 2014 6.980 7.150 6.980 7.080 191,246 -0.07(-0.98%)
Jul 09, 2014 7.320 7.390 6.980 7.150 275,225 -0.12(-1.65%)
Jul 08, 2014 7.500 7.640 7.200 7.270 624,707 -0.23(-3.07%)
Jul 07, 2014 7.920 8.140 7.470 7.500 190,368 -0.46(-5.78%)
Jul 03, 2014 8.030 7.960 7.960 7.960 95,700 -0.15(-1.85%)
Jul 02, 2014 8.160 8.260 7.940 8.110 64,560 -0.06(-0.73%)
Jul 01, 2014 8.070 8.310 7.868 8.170 118,488 +0.16(+2.00%)
Jun 30, 2014 8.170 8.285 7.750 8.010 220,180 -0.14(-1.72%)
Jun 27, 2014 8.330 8.800 8.100 8.150 2,936,972 -0.24(-2.86%)
Jun 26, 2014 8.390 8.570 8.140 8.390 169,043 -0.03(-0.36%)
Jun 25, 2014 8.350 8.610 8.230 8.420 104,467 +0.01(+0.12%)
Jun 24, 2014 8.170 8.530 8.080 8.410 104,380 +0.20(+2.44%)
Jun 23, 2014 8.160 8.470 8.050 8.210 111,697 +0.01(+0.12%)
Jun 20, 2014 7.780 8.270 7.740 8.200 164,958 +0.40(+5.13%)
Jun 19, 2014 7.850 7.990 7.680 7.800 66,044 -0.06(-0.76%)
Jun 18, 2014 7.800 8.010 7.660 7.860 58,547 +0.10(+1.29%)
Jun 17, 2014 7.590 7.900 7.590 7.760 69,154 +0.18(+2.37%)
Jun 16, 2014 7.850 7.960 7.540 7.580 54,729 -0.27(-3.44%)
Jun 13, 2014 7.590 7.900 7.500 7.850 36,526 +0.27(+3.56%)
Jun 12, 2014 7.620 7.620 7.336 7.580 40,437 -0.02(-0.26%)
Jun 11, 2014 7.480 7.740 7.480 7.600 36,729 +0.08(+1.06%)
Jun 10, 2014 7.560 7.560 7.450 7.520 27,528 +0.01(+0.13%)
Jun 06, 2014 8.080 8.180 7.450 7.510 54,691 -0.53(-6.59%)
Jun 05, 2014 7.900 8.070 7.770 8.040 65,674 +0.12(+1.52%)
Jun 04, 2014 7.360 8.068 7.360 7.920 42,333 +0.51(+6.88%)
Jun 03, 2014 7.220 7.470 7.062 7.410 69,838 +0.18(+2.49%)
Jun 02, 2014 7.450 7.450 7.200 7.230 69,455 -0.14(-1.90%)
May 30, 2014 7.330 7.600 7.170 7.370 133,736 +0.00(+0.00%)
May 29, 2014 7.560 7.570 7.280 7.370 40,456 -0.19(-2.51%)
May 28, 2014 7.710 7.750 7.410 7.560 60,081 -0.13(-1.69%)
May 27, 2014 7.510 7.880 7.440 7.690 197,458 +0.24(+3.22%)
May 23, 2014 7.320 7.450 7.450 7.450 49,100 +0.13(+1.78%)
May 22, 2014 7.240 7.350 7.120 7.320 43,958 +0.17(+2.38%)
May 21, 2014 7.270 7.280 7.040 7.150 75,335 -0.07(-0.97%)
May 20, 2014 7.550 7.550 7.140 7.220 61,264 -0.37(-4.87%)
May 19, 2014 7.060 7.660 7.060 7.590 43,291 +0.42(+5.86%)
May 16, 2014 7.060 7.220 6.960 7.170 48,128 +0.08(+1.13%)
May 15, 2014 6.900 7.130 6.840 7.090 24,058 +0.10(+1.43%)
May 14, 2014 7.030 7.440 6.940 6.990 48,025 +0.02(+0.29%)
May 13, 2014 6.810 7.020 6.650 6.970 74,789 +0.14(+2.05%)
May 12, 2014 6.930 7.010 6.700 6.830 121,181 +0.01(+0.15%)
May 09, 2014 6.890 6.980 6.630 6.820 72,553 +0.05(+0.74%)
May 08, 2014 7.510 7.830 6.720 6.770 109,842 -0.79(-10.45%)
May 07, 2014 7.630 7.930 7.400 7.560 38,991 -0.09(-1.18%)
May 06, 2014 8.000 8.030 7.630 7.650 21,807 -0.37(-4.61%)
May 05, 2014 7.910 8.080 7.810 8.020 30,893 +0.04(+0.50%)
May 02, 2014 7.840 8.036 7.790 7.980 37,230 +0.11(+1.40%)
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.