Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.72 10.72 9.850 10.01 185,810 -0.61(-5.74%)
Sep 29, 2010 9.670 10.66 9.560 10.62 225,547 +0.88(+9.03%)
Sep 28, 2010 9.890 9.970 9.490 9.740 95,775 -0.09(-0.92%)
Sep 27, 2010 10.04 10.04 9.810 9.830 78,006 -0.21(-2.09%)
Sep 24, 2010 9.510 10.10 9.510 10.04 121,332 +0.72(+7.73%)
Sep 23, 2010 9.070 9.470 9.050 9.320 116,400 +0.26(+2.87%)
Sep 22, 2010 9.060 9.279 8.970 9.060 242,821 -0.07(-0.77%)
Sep 21, 2010 9.370 9.430 9.080 9.130 53,476 -0.28(-3.03%)
Sep 20, 2010 9.050 9.530 8.980 9.415 201,723 +0.38(+4.15%)
Sep 17, 2010 9.010 9.300 8.980 9.040 291,059 -0.26(-2.80%)
Sep 15, 2010 9.380 9.610 9.270 9.300 147,270 -0.19(-2.00%)
Sep 14, 2010 9.460 9.550 9.320 9.490 95,763 -0.04(-0.42%)
Sep 13, 2010 9.400 9.610 9.400 9.530 185,248 +0.18(+1.93%)
Sep 10, 2010 9.790 9.790 9.220 9.350 65,325 -0.42(-4.30%)
Sep 09, 2010 9.950 9.990 9.720 9.770 50,006 -0.01(-0.10%)
Sep 08, 2010 9.690 9.840 9.600 9.780 46,630 +0.13(+1.35%)
Sep 07, 2010 10.01 10.01 9.640 9.650 73,058 -0.38(-3.79%)
Sep 03, 2010 9.920 10.06 9.750 10.03 112,042 +0.28(+2.87%)
Sep 02, 2010 9.510 9.890 9.360 9.750 138,266 +0.31(+3.28%)
Sep 01, 2010 9.620 9.620 9.430 9.440 105,510 +0.02(+0.21%)
Aug 31, 2010 9.300 9.590 9.090 9.420 82,127 +0.13(+1.40%)
Aug 30, 2010 9.750 9.938 9.280 9.290 80,871 -0.52(-5.30%)
Aug 27, 2010 9.450 9.820 9.130 9.810 94,599 +0.48(+5.14%)
Aug 26, 2010 9.460 9.540 9.300 9.330 85,408 -0.11(-1.17%)
Aug 25, 2010 9.070 9.460 9.040 9.440 106,062 +0.31(+3.40%)
Aug 24, 2010 9.780 9.780 9.110 9.130 317,185 -0.73(-7.40%)
Aug 23, 2010 10.14 10.21 9.860 9.860 64,224 -0.22(-2.18%)
Aug 20, 2010 10.04 10.23 9.960 10.08 58,195 -0.04(-0.40%)
Aug 19, 2010 10.30 10.49 10.00 10.12 101,274 -0.20(-1.94%)
Aug 18, 2010 10.31 10.44 10.10 10.32 60,058 +0.01(+0.10%)
Aug 17, 2010 10.11 10.39 10.11 10.31 99,288 +0.36(+3.62%)
Aug 16, 2010 9.810 10.21 9.810 9.950 105,609 +0.05(+0.51%)
Aug 13, 2010 10.26 10.39 9.860 9.900 166,540 -0.44(-4.26%)
Aug 12, 2010 10.05 10.35 10.03 10.34 120,761 +0.10(+0.98%)
Aug 11, 2010 10.68 10.85 10.10 10.24 244,464 -0.61(-5.62%)
Aug 10, 2010 11.36 11.43 10.84 10.85 98,716 -0.72(-6.22%)
Aug 09, 2010 11.34 11.59 11.14 11.57 129,985 +0.36(+3.21%)
Aug 06, 2010 11.12 11.39 10.97 11.21 122,173 -0.14(-1.23%)
Aug 05, 2010 11.27 11.49 11.04 11.35 158,559 -0.05(-0.44%)
Aug 04, 2010 11.03 11.45 10.95 11.40 167,328 +0.42(+3.83%)
Aug 03, 2010 11.14 11.14 10.43 10.98 548,511 -0.39(-3.43%)
Aug 02, 2010 11.19 11.48 11.00 11.37 253,513 +0.37(+3.36%)
Jul 30, 2010 10.14 11.17 10.14 11.00 154,266 +0.69(+6.69%)
Jul 29, 2010 10.37 10.52 10.12 10.31 75,181 +0.02(+0.19%)
Jul 28, 2010 10.34 10.41 10.20 10.29 206,918 -0.06(-0.58%)
Jul 27, 2010 10.42 10.70 10.30 10.35 101,007 +0.06(+0.58%)
Jul 26, 2010 10.58 10.58 10.14 10.29 349,027 -0.29(-2.74%)
Jul 23, 2010 10.75 10.83 10.51 10.58 250,258 -0.21(-1.95%)
Jul 22, 2010 11.11 11.11 10.73 10.79 134,693 -0.10(-0.92%)
Jul 21, 2010 11.39 11.41 10.88 10.89 110,173 -0.40(-3.54%)
Jul 20, 2010 10.67 11.31 10.50 11.29 477,817 +0.43(+3.96%)
Jul 19, 2010 10.85 10.95 10.54 10.86 102,824 +0.10(+0.93%)
Jul 16, 2010 11.10 11.13 10.74 10.76 126,528 -0.48(-4.27%)
Jul 15, 2010 11.38 11.47 11.07 11.24 86,746 -0.15(-1.32%)
Jul 14, 2010 11.20 11.50 10.96 11.39 138,669 +0.19(+1.70%)
Jul 13, 2010 10.91 11.21 10.82 11.20 85,834 +0.46(+4.28%)
Jul 12, 2010 10.91 11.08 10.69 10.74 59,809 -0.25(-2.27%)
Jul 09, 2010 10.77 11.00 10.77 10.99 79,279 +0.18(+1.67%)
Jul 08, 2010 10.79 10.88 10.59 10.81 82,213 +0.12(+1.12%)
Jul 07, 2010 10.17 10.73 10.13 10.69 105,352 +0.60(+5.95%)
Jul 06, 2010 10.71 10.96 10.06 10.09 127,318 -0.41(-3.90%)
Jul 02, 2010 10.70 10.82 10.38 10.50 105,461 -0.13(-1.22%)
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.