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 (%)
May 31, 2007 19.54 19.64 19.01 19.29 404,811 -0.14(-0.72%)
May 30, 2007 19.99 19.99 19.35 19.43 306,420 -0.62(-3.09%)
May 29, 2007 19.50 20.11 19.40 20.05 376,537 +0.68(+3.51%)
May 25, 2007 19.15 19.75 19.03 19.37 572,539 +0.37(+1.95%)
May 24, 2007 19.96 19.99 18.98 19.00 575,366 -0.90(-4.52%)
May 23, 2007 20.21 20.25 19.75 19.90 234,184 -0.20(-1.00%)
May 22, 2007 20.13 20.25 19.91 20.10 189,952 +0.07(+0.35%)
May 21, 2007 19.80 20.31 19.77 20.03 361,953 +0.27(+1.37%)
May 18, 2007 19.81 19.83 19.40 19.76 270,811 +0.04(+0.20%)
May 17, 2007 20.06 20.13 19.39 19.72 369,730 -0.45(-2.23%)
May 16, 2007 19.83 20.20 19.46 20.17 520,389 +0.44(+2.23%)
May 15, 2007 19.85 20.44 19.65 19.73 471,277 -0.13(-0.65%)
May 14, 2007 20.17 20.30 19.82 19.86 486,797 -0.45(-2.22%)
May 11, 2007 20.25 20.42 20.00 20.31 362,613 +0.31(+1.55%)
May 10, 2007 20.49 20.96 19.96 20.00 473,455 -0.58(-2.82%)
May 09, 2007 20.41 20.75 20.35 20.58 567,373 -0.05(-0.24%)
May 08, 2007 20.96 20.98 20.40 20.63 612,757 -0.50(-2.37%)
May 07, 2007 21.05 21.47 20.69 21.13 451,837 +0.08(+0.38%)
May 04, 2007 20.55 21.17 20.23 21.05 508,643 +0.52(+2.53%)
May 03, 2007 20.43 20.77 20.08 20.53 710,058 +0.05(+0.24%)
May 02, 2007 20.11 20.62 19.86 20.48 832,438 +0.56(+2.79%)
May 01, 2007 20.10 20.50 19.24 19.92 3,921,631 -4.39(-18.04%)
Apr 30, 2007 23.90 24.68 23.85 24.31 862,725 +0.64(+2.70%)
Apr 27, 2007 24.03 24.15 23.58 23.67 493,713 -0.72(-2.95%)
Apr 26, 2007 23.43 24.39 23.26 24.39 498,575 +1.14(+4.90%)
Apr 25, 2007 24.25 24.25 23.05 23.25 700,636 -0.93(-3.85%)
Apr 24, 2007 23.90 24.49 23.83 24.18 419,709 +0.18(+0.75%)
Apr 23, 2007 24.10 24.20 23.70 24.00 351,773 -0.09(-0.37%)
Apr 20, 2007 24.33 24.33 24.03 24.09 317,586 +0.10(+0.42%)
Apr 19, 2007 23.89 24.40 23.52 23.99 591,722 +0.08(+0.33%)
Apr 18, 2007 24.50 25.00 23.63 23.91 1,600,703 -2.82(-10.55%)
Apr 17, 2007 26.92 26.92 26.18 26.73 331,545 -0.04(-0.15%)
Apr 16, 2007 26.30 26.99 26.24 26.77 343,767 +0.59(+2.25%)
Apr 13, 2007 26.04 26.23 25.85 26.18 332,346 +0.05(+0.19%)
Apr 12, 2007 24.11 26.17 24.05 26.13 899,808 +1.90(+7.84%)
Apr 11, 2007 26.25 26.25 24.15 24.23 711,833 -1.99(-7.59%)
Apr 10, 2007 25.94 26.25 25.40 26.22 277,600 +0.26(+1.00%)
Apr 09, 2007 25.75 26.10 25.56 25.96 332,331 -0.09(-0.35%)
Apr 05, 2007 25.94 26.10 25.52 26.05 381,322 +0.10(+0.39%)
Apr 04, 2007 25.60 26.08 25.39 25.95 417,404 +0.34(+1.33%)
Apr 03, 2007 26.57 26.58 25.61 25.61 485,443 -0.80(-3.03%)
Apr 02, 2007 26.54 26.73 26.07 26.41 163,542 +0.04(+0.15%)
Mar 30, 2007 26.41 27.05 26.28 26.37 275,033 -0.13(-0.49%)
Mar 29, 2007 27.13 27.13 26.09 26.50 334,253 -0.44(-1.63%)
Mar 28, 2007 27.02 27.10 26.20 26.94 437,777 -0.18(-0.66%)
Mar 27, 2007 27.90 27.95 26.87 27.12 501,858 -0.82(-2.93%)
Mar 26, 2007 27.37 28.24 27.31 27.94 466,481 +0.84(+3.10%)
Mar 23, 2007 26.98 27.32 26.87 27.10 404,609 +0.20(+0.74%)
Mar 22, 2007 26.30 26.95 26.01 26.90 325,403 +0.67(+2.55%)
Mar 21, 2007 25.52 26.39 25.37 26.23 404,181 +0.78(+3.06%)
Mar 20, 2007 26.12 26.28 25.37 25.45 389,283 -0.72(-2.75%)
Mar 19, 2007 25.83 26.32 25.83 26.17 333,779 +0.33(+1.28%)
Mar 16, 2007 26.15 26.53 25.76 25.84 404,663 -0.32(-1.22%)
Mar 15, 2007 25.81 26.45 25.81 26.16 264,012 +0.24(+0.93%)
Mar 14, 2007 25.84 26.23 25.19 25.92 510,375 -0.03(-0.12%)
Mar 13, 2007 26.86 26.64 25.95 25.95 574,751 -0.91(-3.39%)
Mar 12, 2007 26.66 26.97 26.24 26.86 261,482 +0.17(+0.64%)
Mar 09, 2007 26.80 27.00 26.44 26.69 259,302 +0.12(+0.45%)
Mar 08, 2007 26.84 27.25 26.35 26.57 411,474 +0.05(+0.19%)
Mar 07, 2007 26.02 27.15 26.00 26.52 683,956 +0.31(+1.18%)
Mar 06, 2007 27.04 27.79 25.90 26.21 708,434 -0.81(-3.00%)
Mar 05, 2007 27.05 27.30 26.47 27.02 959,479 +0.01(+0.04%)
Mar 02, 2007 26.19 27.08 26.13 27.01 1,415,395 +1.27(+4.93%)
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.