Intevac Inc (NQ: IVAC )

5.900 USD -0.050 (-0.84%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.05 12.26 11.92 12.15 102,520 +0.00(+0.00%)
Jul 28, 2005 12.30 12.39 12.05 12.15 68,969 -0.12(-0.98%)
Jul 27, 2005 12.37 12.50 12.14 12.27 200,742 -0.04(-0.32%)
Jul 26, 2005 12.28 12.41 12.26 12.31 262,229 +0.03(+0.24%)
Jul 25, 2005 12.40 12.42 12.10 12.28 146,843 -0.12(-0.97%)
Jul 22, 2005 12.30 12.48 11.90 12.40 194,912 +0.25(+2.06%)
Jul 21, 2005 12.49 12.50 12.04 12.15 117,362 -0.25(-2.02%)
Jul 20, 2005 12.26 12.50 12.18 12.40 227,342 +0.02(+0.16%)
Jul 19, 2005 11.90 12.41 11.81 12.38 56,062 +0.50(+4.21%)
Jul 18, 2005 11.33 12.07 11.31 11.88 148,764 +0.64(+5.69%)
Jul 15, 2005 11.38 11.60 11.15 11.24 117,701 -0.24(-2.09%)
Jul 14, 2005 12.32 12.39 11.39 11.48 137,417 -0.68(-5.59%)
Jul 13, 2005 12.28 12.48 12.12 12.16 185,435 -0.02(-0.16%)
Jul 12, 2005 12.22 12.50 11.76 12.18 549,267 +0.35(+2.96%)
Jul 11, 2005 11.74 11.90 11.57 11.83 179,090 +0.03(+0.25%)
Jul 08, 2005 11.32 12.20 11.32 11.80 155,395 +0.54(+4.80%)
Jul 07, 2005 10.50 11.43 10.50 11.26 156,875 +0.52(+4.84%)
Jul 06, 2005 10.61 10.74 10.41 10.74 100,112 +0.04(+0.37%)
Jul 05, 2005 10.25 10.84 10.18 10.70 98,600 +0.35(+3.38%)
Jul 01, 2005 10.38 10.57 10.14 10.35 66,300 -0.12(-1.15%)
Jun 30, 2005 10.80 10.99 10.32 10.47 66,617 -0.23(-2.15%)
Jun 29, 2005 10.12 10.93 10.02 10.70 112,847 +0.63(+6.26%)
Jun 28, 2005 10.08 10.22 9.550 10.07 212,740 -0.05(-0.49%)
Jun 27, 2005 10.68 10.80 10.08 10.12 241,311 -0.75(-6.90%)
Jun 24, 2005 11.15 11.20 10.55 10.87 654,103 -0.19(-1.72%)
Jun 23, 2005 11.61 11.76 10.81 11.06 150,099 -0.64(-5.47%)
Jun 22, 2005 11.82 12.00 11.61 11.70 51,038 +0.06(+0.52%)
Jun 21, 2005 11.86 11.89 11.56 11.64 68,460 -0.13(-1.10%)
Jun 20, 2005 11.85 12.01 11.77 11.77 61,081 -0.16(-1.34%)
Jun 17, 2005 12.06 12.06 11.82 11.93 155,950 -0.07(-0.58%)
Jun 16, 2005 12.10 12.20 11.59 12.00 94,926 +0.02(+0.17%)
Jun 15, 2005 11.20 12.44 11.20 11.98 455,270 +0.74(+6.58%)
Jun 14, 2005 11.97 11.97 11.05 11.24 104,257 -0.57(-4.83%)
Jun 13, 2005 11.50 12.06 11.28 11.81 209,782 +0.48(+4.24%)
Jun 10, 2005 11.29 11.69 11.19 11.33 310,871 -0.07(-0.61%)
Jun 09, 2005 10.91 11.49 10.86 11.40 165,710 +0.42(+3.83%)
Jun 08, 2005 10.51 11.04 10.51 10.98 86,224 +0.52(+4.97%)
Jun 07, 2005 10.51 10.89 10.40 10.46 38,385 -0.02(-0.19%)
Jun 06, 2005 10.66 10.91 10.44 10.48 31,263 -0.27(-2.51%)
Jun 03, 2005 10.55 10.95 10.39 10.75 52,848 +0.10(+0.94%)
Jun 02, 2005 10.39 10.73 10.07 10.65 74,915 +0.36(+3.50%)
Jun 01, 2005 10.36 10.61 10.10 10.29 75,127 -0.12(-1.15%)
May 31, 2005 10.53 10.68 10.40 10.41 41,155 -0.22(-2.07%)
May 27, 2005 10.86 10.86 10.48 10.63 36,243 -0.33(-3.01%)
May 26, 2005 10.91 11.10 10.88 10.96 161,904 +0.06(+0.55%)
May 25, 2005 10.91 11.00 10.81 10.90 53,847 -0.11(-1.00%)
May 24, 2005 11.04 11.08 10.91 11.01 44,100 +0.06(+0.55%)
May 23, 2005 11.00 11.03 10.85 10.95 59,178 +0.07(+0.64%)
May 20, 2005 10.74 11.05 10.57 10.88 167,505 +0.19(+1.78%)
May 19, 2005 10.94 10.95 10.35 10.69 130,739 -0.11(-1.02%)
May 18, 2005 10.65 10.89 10.58 10.80 85,200 +0.20(+1.89%)
May 17, 2005 10.60 10.61 10.50 10.60 111,124 -0.03(-0.28%)
May 16, 2005 10.65 10.84 10.53 10.63 107,963 +0.02(+0.19%)
May 13, 2005 10.61 11.00 10.43 10.61 179,677 +0.13(+1.24%)
May 12, 2005 10.05 10.79 10.05 10.48 262,991 +0.35(+3.46%)
May 11, 2005 9.950 10.24 9.520 10.13 100,954 +0.23(+2.32%)
May 10, 2005 9.660 9.950 9.560 9.900 79,830 +0.07(+0.71%)
May 09, 2005 9.630 9.940 9.530 9.830 57,967 +0.13(+1.34%)
May 06, 2005 9.560 10.00 9.560 9.700 66,469 +0.04(+0.41%)
May 05, 2005 9.250 9.690 9.050 9.660 118,944 +0.37(+3.98%)
May 04, 2005 9.500 9.700 9.200 9.290 99,429 -0.13(-1.38%)
May 03, 2005 10.72 10.83 9.360 9.420 746,988 +0.17(+1.84%)
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.