Intevac Inc (NQ: IVAC )

5.860 USD -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.080 5.470 4.950 5.210 101,837 +0.19(+3.78%)
Mar 30, 2009 5.260 5.260 4.720 5.020 98,851 -0.71(-12.39%)
Mar 26, 2009 5.580 5.760 5.210 5.730 104,555 +0.26(+4.75%)
Mar 25, 2009 5.330 5.570 5.140 5.470 66,279 +0.18(+3.40%)
Mar 24, 2009 5.320 5.393 5.260 5.290 46,237 -0.12(-2.22%)
Mar 23, 2009 5.367 5.410 5.230 5.410 97,268 +0.25(+4.84%)
Mar 20, 2009 5.760 5.970 5.150 5.160 131,595 -0.57(-9.95%)
Mar 19, 2009 5.650 5.740 5.560 5.730 24,623 +0.15(+2.69%)
Mar 18, 2009 5.350 5.590 5.240 5.580 78,528 +0.20(+3.72%)
Mar 17, 2009 5.030 5.380 5.030 5.380 74,490 +0.40(+8.03%)
Mar 16, 2009 4.980 5.210 4.890 4.980 72,673 +0.01(+0.20%)
Mar 13, 2009 4.880 5.150 4.810 4.970 56,219 +0.11(+2.26%)
Mar 12, 2009 4.140 4.900 4.140 4.860 108,832 +0.72(+17.39%)
Mar 11, 2009 4.320 4.520 4.140 4.140 75,718 -0.16(-3.72%)
Mar 10, 2009 4.050 4.350 4.010 4.300 82,476 +0.35(+8.86%)
Mar 09, 2009 3.910 4.154 3.850 3.950 90,458 -0.02(-0.50%)
Mar 06, 2009 3.470 3.970 3.350 3.970 87,183 +0.54(+15.74%)
Mar 05, 2009 3.520 3.660 3.430 3.430 57,226 -0.20(-5.51%)
Mar 04, 2009 3.510 3.630 3.450 3.630 45,104 +0.04(+1.11%)
Mar 02, 2009 3.820 3.870 3.590 3.590 99,644 -0.32(-8.18%)
Feb 27, 2009 3.600 4.110 3.600 3.910 268,522 +0.25(+6.83%)
Feb 26, 2009 3.790 3.850 3.620 3.660 74,229 -0.10(-2.66%)
Feb 25, 2009 3.740 3.850 3.620 3.760 108,592 +0.00(+0.00%)
Feb 24, 2009 3.760 3.770 3.590 3.760 90,200 +0.08(+2.17%)
Feb 23, 2009 3.600 3.790 3.580 3.680 144,553 +0.11(+3.08%)
Feb 20, 2009 3.540 3.660 3.460 3.570 65,807 -0.03(-0.83%)
Feb 19, 2009 3.760 3.800 3.570 3.600 92,726 -0.11(-2.96%)
Feb 18, 2009 3.940 3.990 3.710 3.710 100,299 -0.17(-4.38%)
Feb 17, 2009 3.960 4.050 3.880 3.880 89,020 -0.18(-4.43%)
Feb 13, 2009 4.010 4.110 3.980 4.060 239,971 +0.04(+1.00%)
Feb 12, 2009 4.010 4.210 3.900 4.020 105,592 +0.01(+0.25%)
Feb 11, 2009 3.910 4.030 3.860 4.010 147,652 +0.11(+2.82%)
Feb 10, 2009 4.050 4.230 3.780 3.900 214,565 -0.19(-4.65%)
Feb 09, 2009 4.120 4.190 4.060 4.090 165,490 -0.06(-1.45%)
Feb 06, 2009 4.280 4.280 4.080 4.150 227,549 -0.12(-2.81%)
Feb 05, 2009 4.190 4.340 4.150 4.270 133,454 -0.02(-0.47%)
Feb 04, 2009 4.000 4.330 4.000 4.290 119,254 -0.02(-0.46%)
Feb 03, 2009 4.120 4.490 4.120 4.310 101,022 -0.08(-1.82%)
Feb 02, 2009 4.180 4.500 4.070 4.390 77,663 +0.01(+0.23%)
Jan 30, 2009 4.510 4.780 4.040 4.380 99,825 -0.14(-3.10%)
Jan 29, 2009 4.580 4.860 4.470 4.520 86,434 -0.19(-4.03%)
Jan 28, 2009 4.470 4.900 4.390 4.710 121,725 +0.27(+6.08%)
Jan 27, 2009 4.070 4.470 4.060 4.440 97,059 +0.33(+8.03%)
Jan 26, 2009 4.110 4.480 4.020 4.110 64,726 -0.05(-1.20%)
Jan 23, 2009 4.010 4.220 4.000 4.160 70,302 +0.06(+1.46%)
Jan 22, 2009 4.300 4.330 4.090 4.100 35,128 -0.32(-7.24%)
Jan 21, 2009 4.120 4.450 4.050 4.420 71,215 +0.31(+7.54%)
Jan 20, 2009 4.210 4.210 4.000 4.110 217,273 -0.18(-4.20%)
Jan 16, 2009 4.350 4.580 4.160 4.290 182,823 -0.02(-0.46%)
Jan 15, 2009 4.120 4.370 4.020 4.310 68,035 +0.19(+4.61%)
Jan 14, 2009 4.380 4.380 4.090 4.120 366,056 -0.38(-8.44%)
Jan 13, 2009 4.370 4.550 4.200 4.500 141,611 +0.10(+2.27%)
Jan 12, 2009 4.790 4.790 4.360 4.400 186,342 -0.41(-8.52%)
Jan 09, 2009 5.050 5.085 4.790 4.810 174,378 -0.25(-4.94%)
Jan 08, 2009 4.960 5.160 4.940 5.060 210,569 +0.07(+1.40%)
Jan 07, 2009 4.980 4.990 4.860 4.990 144,062 -0.04(-0.80%)
Jan 06, 2009 5.060 5.140 4.910 5.030 195,954 +0.01(+0.20%)
Jan 05, 2009 4.980 5.220 4.810 5.020 73,406 +0.05(+1.01%)
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.