Intevac Inc (NQ: IVAC )

4.910 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.830 7.510 6.790 7.490 178,341 +1.03(+15.94%)
Nov 29, 2011 6.470 6.590 6.360 6.460 82,621 +0.01(+0.16%)
Nov 28, 2011 6.390 6.600 6.300 6.450 157,479 +0.34(+5.56%)
Nov 25, 2011 6.390 6.530 6.110 6.110 32,918 -0.30(-4.68%)
Nov 23, 2011 6.620 6.680 6.380 6.410 82,382 -0.28(-4.19%)
Nov 22, 2011 6.870 6.910 6.690 6.690 54,035 -0.17(-2.48%)
Nov 21, 2011 6.750 6.930 6.670 6.860 64,039 -0.08(-1.15%)
Nov 18, 2011 6.910 7.060 6.870 6.940 82,241 +0.06(+0.87%)
Nov 17, 2011 7.110 7.200 6.850 6.880 92,731 -0.33(-4.58%)
Nov 16, 2011 7.390 7.740 7.200 7.210 76,790 -0.30(-3.99%)
Nov 15, 2011 7.410 7.560 7.200 7.510 48,779 +0.05(+0.67%)
Nov 14, 2011 7.810 7.900 7.400 7.460 65,490 -0.40(-5.09%)
Nov 11, 2011 7.510 7.960 7.380 7.860 70,929 +0.48(+6.50%)
Nov 10, 2011 7.670 7.670 7.320 7.380 49,643 -0.13(-1.73%)
Nov 09, 2011 7.840 8.010 7.440 7.510 188,502 -0.60(-7.40%)
Nov 08, 2011 8.000 8.250 7.850 8.110 76,538 +0.17(+2.14%)
Nov 07, 2011 8.080 8.080 7.690 7.940 50,121 -0.13(-1.61%)
Nov 04, 2011 8.080 8.270 7.960 8.070 57,994 -0.12(-1.47%)
Nov 03, 2011 7.620 8.260 7.460 8.190 151,875 +0.68(+9.05%)
Nov 02, 2011 7.190 7.520 6.960 7.510 132,924 +0.47(+6.68%)
Nov 01, 2011 6.730 7.630 6.730 7.040 205,775 -1.01(-12.55%)
Oct 31, 2011 8.140 8.280 7.910 8.050 143,020 -0.28(-3.36%)
Oct 28, 2011 8.110 8.455 7.850 8.330 144,225 +0.20(+2.46%)
Oct 27, 2011 8.220 8.230 7.890 8.130 176,628 +0.26(+3.30%)
Oct 26, 2011 7.810 8.040 7.550 7.870 158,232 +0.22(+2.88%)
Oct 25, 2011 7.900 7.900 7.420 7.650 180,298 -0.31(-3.89%)
Oct 24, 2011 8.030 8.190 7.840 7.960 111,461 -0.08(-1.00%)
Oct 21, 2011 8.670 8.670 7.580 8.040 204,379 -0.39(-4.63%)
Oct 20, 2011 7.450 8.690 7.330 8.430 297,481 +1.07(+14.54%)
Oct 19, 2011 7.410 7.520 7.280 7.360 73,155 -0.09(-1.21%)
Oct 18, 2011 7.000 7.560 6.830 7.450 100,860 +0.52(+7.50%)
Oct 17, 2011 7.190 7.290 6.920 6.930 77,053 -0.36(-4.94%)
Oct 14, 2011 7.190 7.390 7.140 7.290 97,614 +0.19(+2.68%)
Oct 13, 2011 6.980 7.320 6.940 7.100 103,896 +0.09(+1.28%)
Oct 12, 2011 6.950 7.080 6.930 7.010 98,397 +0.03(+0.43%)
Oct 11, 2011 6.950 7.090 6.830 6.980 90,013 -0.02(-0.29%)
Oct 10, 2011 6.670 7.050 6.660 7.000 110,162 +0.46(+7.03%)
Oct 07, 2011 7.140 7.140 6.480 6.540 120,150 -0.60(-8.40%)
Oct 06, 2011 7.080 7.260 6.970 7.140 115,654 +0.00(+0.00%)
Oct 05, 2011 6.880 7.260 6.820 7.140 70,074 +0.25(+3.63%)
Oct 04, 2011 6.250 7.150 6.230 6.890 189,395 +0.59(+9.37%)
Oct 03, 2011 6.900 7.120 6.280 6.300 99,462 -0.69(-9.87%)
Sep 30, 2011 6.860 7.220 6.860 6.990 98,345 +0.00(+0.00%)
Sep 29, 2011 6.800 7.020 6.690 6.990 62,450 +0.35(+5.27%)
Sep 28, 2011 7.050 7.210 6.550 6.640 85,978 -0.43(-6.08%)
Sep 27, 2011 6.950 7.460 6.710 7.070 112,981 +0.28(+4.12%)
Sep 26, 2011 6.620 6.800 6.410 6.790 60,282 +0.22(+3.35%)
Sep 23, 2011 6.420 6.690 6.330 6.570 63,733 +0.15(+2.34%)
Sep 22, 2011 6.350 6.900 6.280 6.420 108,682 -0.18(-2.73%)
Sep 21, 2011 6.990 7.090 6.580 6.600 69,311 -0.39(-5.58%)
Sep 20, 2011 7.180 7.180 6.940 6.990 99,736 -0.15(-2.10%)
Sep 19, 2011 7.530 7.530 6.970 7.140 95,617 -0.55(-7.15%)
Sep 16, 2011 7.520 7.820 7.431 7.690 124,743 +0.18(+2.40%)
Sep 15, 2011 7.500 7.580 7.400 7.510 33,643 +0.11(+1.49%)
Sep 14, 2011 7.020 7.650 6.980 7.400 54,224 +0.47(+6.78%)
Sep 13, 2011 6.740 7.060 6.600 6.930 142,998 +0.22(+3.28%)
Sep 12, 2011 6.460 6.750 6.460 6.710 51,129 +0.10(+1.51%)
Sep 09, 2011 6.730 6.860 6.470 6.610 74,439 -0.21(-3.08%)
Sep 08, 2011 7.210 7.300 6.810 6.820 36,211 -0.44(-6.06%)
Sep 07, 2011 7.070 7.270 7.000 7.260 55,700 +0.32(+4.61%)
Sep 06, 2011 6.890 7.070 6.790 6.940 65,829 -0.24(-3.34%)
Sep 02, 2011 7.380 7.580 7.080 7.180 65,656 -0.40(-5.28%)
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.