Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.970 9.580 8.920 9.140 489,096 +0.26(+2.93%)
Oct 28, 2005 9.170 9.410 8.790 8.880 93,470 -0.18(-1.99%)
Oct 27, 2005 9.530 9.530 8.960 9.060 104,616 -0.50(-5.23%)
Oct 26, 2005 9.860 10.00 9.560 9.560 142,122 -0.25(-2.55%)
Oct 25, 2005 9.890 10.00 9.710 9.810 137,665 -0.06(-0.61%)
Oct 24, 2005 10.18 10.18 9.690 9.870 91,635 -0.31(-3.05%)
Oct 21, 2005 9.950 10.32 9.770 10.18 136,627 +0.18(+1.80%)
Oct 20, 2005 10.26 10.27 9.820 10.00 116,020 -0.23(-2.25%)
Oct 19, 2005 9.940 10.25 9.260 10.23 159,061 +0.19(+1.89%)
Oct 18, 2005 10.17 10.46 9.900 10.04 203,250 -0.12(-1.18%)
Oct 17, 2005 9.790 10.32 9.790 10.16 202,817 +0.42(+4.31%)
Oct 14, 2005 9.210 9.800 9.210 9.740 133,453 +0.66(+7.27%)
Oct 13, 2005 9.180 9.180 8.950 9.080 100,696 -0.12(-1.30%)
Oct 12, 2005 9.190 9.440 9.060 9.200 267,810 +0.06(+0.66%)
Oct 11, 2005 9.520 9.740 9.030 9.140 148,893 -0.29(-3.08%)
Oct 10, 2005 9.900 10.10 9.400 9.430 126,597 -0.50(-5.04%)
Oct 07, 2005 10.09 10.10 9.900 9.930 118,573 -0.07(-0.70%)
Oct 06, 2005 10.00 10.16 9.950 10.00 159,590 +0.00(+0.00%)
Oct 05, 2005 10.30 10.30 9.900 10.00 219,364 -0.34(-3.29%)
Oct 04, 2005 10.45 10.48 10.20 10.34 184,200 -0.15(-1.43%)
Oct 03, 2005 10.36 10.71 10.16 10.49 190,796 +0.18(+1.75%)
Sep 30, 2005 9.860 10.31 9.820 10.31 220,857 +0.52(+5.31%)
Sep 29, 2005 9.750 9.940 9.240 9.790 444,821 +0.04(+0.41%)
Sep 28, 2005 10.23 10.30 9.590 9.750 451,447 -0.44(-4.32%)
Sep 27, 2005 10.14 10.21 10.07 10.19 275,762 +0.05(+0.49%)
Sep 26, 2005 10.34 10.51 10.01 10.14 230,719 -0.08(-0.78%)
Sep 23, 2005 10.22 10.27 9.930 10.22 247,938 +0.30(+3.02%)
Sep 22, 2005 9.920 10.27 9.750 9.920 514,184 -0.30(-2.94%)
Sep 21, 2005 10.67 10.96 10.20 10.22 358,924 -0.57(-5.28%)
Sep 20, 2005 11.00 11.40 10.71 10.79 423,260 -0.26(-2.35%)
Sep 19, 2005 11.81 11.88 10.92 11.05 278,471 -0.75(-6.36%)
Sep 16, 2005 12.41 12.48 11.40 11.80 455,373 -0.49(-3.99%)
Sep 15, 2005 12.65 12.86 12.18 12.29 217,709 -0.27(-2.15%)
Sep 14, 2005 12.45 12.99 12.40 12.56 242,000 +0.20(+1.62%)
Sep 13, 2005 12.99 12.99 11.95 12.36 358,648 -0.53(-4.11%)
Sep 12, 2005 12.75 13.25 12.63 12.89 196,089 +0.24(+1.86%)
Sep 09, 2005 12.67 12.80 12.63 12.65 48,425 +0.05(+0.44%)
Sep 08, 2005 13.01 13.09 12.20 12.60 249,050 -0.38(-2.93%)
Sep 07, 2005 12.97 13.17 12.81 12.98 256,140 +0.04(+0.31%)
Sep 06, 2005 12.98 13.22 12.66 12.94 388,888 +0.28(+2.21%)
Sep 02, 2005 13.00 13.00 12.45 12.66 78,715 -0.32(-2.47%)
Sep 01, 2005 13.10 13.15 12.83 12.98 155,036 -0.09(-0.69%)
Aug 31, 2005 12.85 13.19 12.42 13.07 302,217 +0.22(+1.71%)
Aug 30, 2005 13.56 13.56 12.43 12.85 342,992 -1.00(-7.22%)
Aug 29, 2005 13.69 14.02 13.31 13.85 175,761 +0.05(+0.36%)
Aug 26, 2005 14.02 14.15 13.75 13.80 71,120 -0.19(-1.36%)
Aug 25, 2005 13.70 14.05 13.70 13.99 160,342 +0.31(+2.27%)
Aug 24, 2005 14.36 14.36 13.30 13.68 224,478 -0.72(-5.00%)
Aug 23, 2005 14.70 14.75 14.23 14.40 138,982 -0.20(-1.37%)
Aug 22, 2005 14.30 15.00 14.30 14.60 186,589 +0.30(+2.10%)
Aug 19, 2005 14.31 14.55 14.11 14.30 80,759 -0.09(-0.63%)
Aug 18, 2005 14.58 14.60 14.08 14.39 90,339 -0.19(-1.30%)
Aug 17, 2005 14.59 14.92 14.44 14.58 114,571 -0.01(-0.07%)
Aug 16, 2005 14.83 14.83 14.28 14.59 344,393 -0.22(-1.49%)
Aug 15, 2005 14.76 14.86 14.35 14.81 214,741 +0.07(+0.47%)
Aug 12, 2005 14.98 14.99 14.51 14.74 205,360 -0.20(-1.34%)
Aug 11, 2005 14.24 15.00 14.06 14.94 189,237 +0.77(+5.43%)
Aug 10, 2005 14.58 14.90 13.62 14.17 305,599 -0.41(-2.81%)
Aug 09, 2005 13.95 14.71 13.95 14.58 686,225 +0.57(+4.07%)
Aug 08, 2005 13.89 14.11 13.71 14.01 260,759 +0.15(+1.08%)
Aug 05, 2005 13.96 14.20 13.20 13.86 218,474 -0.14(-1.00%)
Aug 04, 2005 14.01 14.55 13.50 14.00 492,822 -0.01(-0.07%)
Aug 03, 2005 14.07 14.09 13.34 14.01 534,478 -0.10(-0.71%)
Aug 02, 2005 13.74 14.25 12.75 14.11 2,374,876 +2.22(+18.67%)
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.