Intevac Inc (NQ: IVAC )

6.260 USD -0.050 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 27.90 28.90 27.38 28.10 312,400 +0.10(+0.36%)
Apr 27, 2006 28.79 29.04 27.47 28.00 355,792 -1.02(-3.51%)
Apr 26, 2006 28.14 29.02 27.76 29.02 550,794 +1.09(+3.90%)
Apr 25, 2006 27.30 28.00 26.16 27.93 325,259 +0.83(+3.06%)
Apr 24, 2006 26.89 27.49 25.87 27.10 208,113 +0.21(+0.78%)
Apr 21, 2006 28.80 28.80 26.74 26.89 394,168 -1.66(-5.81%)
Apr 20, 2006 29.64 29.90 28.45 28.55 260,055 -1.14(-3.84%)
Apr 19, 2006 29.46 29.90 27.80 29.69 446,206 +0.43(+1.47%)
Apr 18, 2006 27.06 29.30 27.02 29.26 412,781 +2.18(+8.05%)
Apr 17, 2006 27.44 28.03 26.68 27.08 196,690 -0.40(-1.46%)
Apr 13, 2006 27.72 28.10 26.85 27.48 195,013 -0.13(-0.47%)
Apr 12, 2006 26.15 27.97 25.83 27.61 475,261 +1.46(+5.58%)
Apr 11, 2006 27.40 27.71 25.25 26.15 681,261 -1.08(-3.97%)
Apr 10, 2006 30.15 30.48 26.63 27.23 839,305 -2.91(-9.65%)
Apr 07, 2006 30.69 30.69 29.75 30.14 327,406 -0.30(-0.99%)
Apr 06, 2006 30.54 30.70 29.64 30.44 260,731 -0.16(-0.52%)
Apr 05, 2006 29.92 30.90 29.82 30.60 396,121 +0.87(+2.93%)
Apr 04, 2006 29.49 29.90 28.28 29.73 580,286 +1.73(+6.18%)
Apr 03, 2006 28.78 29.94 27.36 28.00 601,867 -0.78(-2.71%)
Mar 31, 2006 28.88 29.71 28.23 28.78 473,897 -0.10(-0.35%)
Mar 30, 2006 28.84 29.02 28.17 28.88 416,124 +0.04(+0.14%)
Mar 29, 2006 28.00 29.14 27.00 28.84 1,416,149 +3.25(+12.70%)
Mar 28, 2006 25.02 26.20 24.86 25.59 632,122 +0.57(+2.28%)
Mar 27, 2006 25.29 25.29 24.22 25.02 421,091 -0.27(-1.07%)
Mar 24, 2006 25.12 25.47 24.86 25.29 389,049 +0.10(+0.40%)
Mar 23, 2006 23.13 25.33 23.13 25.19 1,350,300 +2.15(+9.33%)
Mar 22, 2006 23.09 23.82 23.00 23.04 346,400 -0.21(-0.90%)
Mar 21, 2006 22.40 23.90 22.30 23.25 438,913 +0.85(+3.79%)
Mar 20, 2006 21.82 22.53 21.64 22.40 289,162 +0.72(+3.32%)
Mar 17, 2006 22.81 22.81 21.40 21.68 490,494 +0.36(+1.69%)
Mar 16, 2006 22.30 22.42 21.13 21.32 264,568 -0.99(-4.44%)
Mar 15, 2006 21.77 22.77 21.75 22.31 411,192 +0.70(+3.24%)
Mar 14, 2006 19.73 21.76 19.73 21.61 759,626 +1.88(+9.53%)
Mar 13, 2006 20.13 20.88 19.53 19.73 285,096 -0.17(-0.85%)
Mar 10, 2006 19.63 20.31 19.60 19.90 177,797 +0.19(+0.96%)
Mar 09, 2006 20.04 20.90 19.47 19.71 279,401 -0.41(-2.04%)
Mar 08, 2006 19.53 20.47 18.74 20.12 498,886 +0.43(+2.18%)
Mar 07, 2006 20.59 20.62 19.52 19.69 239,872 -0.86(-4.18%)
Mar 06, 2006 20.78 21.36 20.02 20.55 386,103 -0.45(-2.14%)
Mar 03, 2006 21.30 21.64 20.78 21.00 541,900 -0.34(-1.59%)
Mar 02, 2006 22.10 22.14 21.18 21.34 268,013 -0.86(-3.87%)
Mar 01, 2006 22.13 22.67 22.11 22.20 355,515 +0.27(+1.23%)
Feb 28, 2006 22.88 23.14 21.56 21.93 340,277 -0.95(-4.15%)
Feb 27, 2006 23.28 23.40 22.76 22.88 306,849 +0.28(+1.24%)
Feb 24, 2006 22.35 22.88 21.87 22.60 392,921 +0.14(+0.62%)
Feb 23, 2006 21.53 23.06 21.05 22.46 507,487 +0.80(+3.69%)
Feb 22, 2006 21.73 22.83 21.30 21.66 913,472 +1.28(+6.28%)
Feb 21, 2006 20.61 21.17 20.22 20.38 213,105 -0.21(-1.02%)
Feb 17, 2006 20.80 21.38 20.50 20.59 408,644 -0.06(-0.29%)
Feb 16, 2006 20.22 21.34 20.15 20.65 763,600 +0.67(+3.35%)
Feb 15, 2006 20.10 20.25 19.80 19.98 359,830 -0.01(-0.05%)
Feb 14, 2006 20.19 20.45 19.74 19.99 449,916 -0.07(-0.35%)
Feb 13, 2006 20.00 20.06 19.20 20.06 369,394 +0.04(+0.20%)
Feb 10, 2006 20.48 20.57 19.80 20.02 371,259 -0.64(-3.10%)
Feb 09, 2006 20.09 21.09 19.98 20.66 959,635 +0.62(+3.09%)
Feb 08, 2006 19.20 20.47 18.61 20.04 1,744,736 +2.99(+17.54%)
Feb 07, 2006 17.14 17.50 16.83 17.05 682,547 +0.08(+0.47%)
Feb 06, 2006 16.94 17.23 16.63 16.97 285,526 +0.22(+1.31%)
Feb 03, 2006 16.22 17.08 16.00 16.75 339,583 +0.30(+1.82%)
Feb 02, 2006 15.95 16.68 15.72 16.45 740,465 +0.64(+4.05%)
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.