Intevac Inc (NQ: IVAC )

4.790 USD -0.040 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.930 10.68 9.930 10.64 252,801 +0.67(+6.72%)
Sep 29, 2008 11.95 12.02 9.610 9.970 361,417 -2.21(-18.14%)
Sep 26, 2008 12.13 12.49 11.90 12.18 224,565 -0.19(-1.54%)
Sep 25, 2008 12.70 13.00 12.27 12.37 179,532 -0.32(-2.52%)
Sep 24, 2008 12.67 13.46 12.66 12.69 212,350 +0.00(+0.00%)
Sep 23, 2008 12.81 13.40 12.59 12.69 185,845 -0.13(-1.01%)
Sep 22, 2008 13.28 13.33 12.78 12.82 163,452 -0.50(-3.75%)
Sep 19, 2008 13.77 13.97 12.93 13.32 526,031 +0.08(+0.60%)
Sep 18, 2008 10.93 13.89 10.76 13.24 798,806 +2.48(+23.05%)
Sep 17, 2008 10.85 11.11 10.52 10.76 209,452 -0.31(-2.80%)
Sep 16, 2008 10.79 11.10 10.55 11.07 267,404 +0.08(+0.73%)
Sep 15, 2008 11.02 11.53 10.97 10.99 147,850 -0.40(-3.51%)
Sep 12, 2008 11.20 11.44 10.92 11.39 206,479 +0.00(+0.00%)
Sep 11, 2008 11.19 11.56 11.12 11.39 265,484 +0.03(+0.26%)
Sep 10, 2008 11.55 11.67 11.11 11.36 184,113 +0.07(+0.62%)
Sep 09, 2008 11.75 12.13 11.29 11.29 193,253 -0.44(-3.75%)
Sep 08, 2008 11.97 12.19 11.52 11.73 187,567 -0.23(-1.92%)
Sep 05, 2008 11.69 12.05 11.69 11.96 351,238 +0.22(+1.87%)
Sep 04, 2008 11.72 11.93 11.60 11.74 273,522 -0.11(-0.93%)
Sep 03, 2008 11.35 11.99 11.32 11.85 411,950 +0.50(+4.41%)
Sep 02, 2008 10.52 11.40 10.52 11.35 384,861 +1.17(+11.49%)
Aug 29, 2008 10.45 10.52 10.16 10.18 117,272 -0.36(-3.42%)
Aug 28, 2008 10.47 10.54 10.39 10.54 142,863 +0.11(+1.05%)
Aug 27, 2008 10.36 10.63 10.21 10.43 137,522 +0.06(+0.58%)
Aug 26, 2008 10.50 10.87 10.18 10.37 136,648 -0.14(-1.33%)
Aug 25, 2008 11.42 11.42 10.49 10.51 127,474 -1.00(-8.69%)
Aug 22, 2008 11.24 11.55 11.05 11.51 78,667 +0.35(+3.14%)
Aug 21, 2008 11.18 11.24 10.70 11.16 122,432 -0.12(-1.06%)
Aug 20, 2008 11.05 11.40 10.96 11.28 75,027 +0.26(+2.36%)
Aug 19, 2008 11.51 11.53 10.99 11.02 132,676 -0.62(-5.33%)
Aug 18, 2008 11.94 12.00 11.51 11.64 122,361 -0.29(-2.43%)
Aug 15, 2008 11.87 11.99 11.54 11.93 185,671 +0.21(+1.79%)
Aug 14, 2008 11.40 11.84 11.14 11.72 125,934 +0.21(+1.82%)
Aug 13, 2008 11.41 11.65 11.21 11.51 226,153 +0.08(+0.70%)
Aug 12, 2008 11.52 11.63 11.30 11.43 177,082 -0.15(-1.30%)
Aug 11, 2008 10.80 11.58 10.58 11.58 230,896 +0.78(+7.22%)
Aug 08, 2008 10.32 10.83 10.09 10.80 142,574 +0.51(+4.96%)
Aug 07, 2008 10.11 10.51 9.930 10.29 163,578 +0.08(+0.78%)
Aug 06, 2008 9.760 10.29 9.690 10.21 143,260 +0.46(+4.72%)
Aug 05, 2008 9.970 9.970 9.480 9.750 350,042 -0.11(-1.12%)
Aug 04, 2008 10.22 10.22 9.760 9.860 346,934 -0.40(-3.90%)
Aug 01, 2008 10.57 10.57 10.16 10.26 225,266 -0.39(-3.66%)
Jul 31, 2008 10.42 10.80 10.25 10.65 295,975 +0.04(+0.38%)
Jul 30, 2008 10.60 11.09 10.30 10.61 291,104 +0.00(+0.00%)
Jul 29, 2008 10.61 10.79 9.920 10.61 476,564 +0.34(+3.31%)
Jul 28, 2008 10.90 11.20 10.09 10.27 315,915 -0.63(-5.78%)
Jul 25, 2008 11.17 11.20 10.61 10.90 407,252 -0.18(-1.62%)
Jul 24, 2008 11.50 11.71 10.96 11.08 380,823 -0.40(-3.48%)
Jul 23, 2008 11.15 11.49 11.15 11.48 214,245 +0.29(+2.59%)
Jul 22, 2008 10.51 11.29 10.51 11.19 252,643 +0.54(+5.07%)
Jul 21, 2008 10.41 10.66 10.36 10.65 93,192 +0.30(+2.90%)
Jul 18, 2008 10.41 10.58 10.23 10.35 163,408 -0.05(-0.48%)
Jul 17, 2008 10.25 10.61 10.08 10.40 203,941 +0.18(+1.76%)
Jul 16, 2008 9.700 10.35 9.610 10.22 184,596 +0.58(+6.02%)
Jul 15, 2008 9.390 9.910 9.330 9.640 174,588 +0.14(+1.47%)
Jul 14, 2008 9.860 9.870 9.480 9.500 253,136 -0.28(-2.86%)
Jul 11, 2008 9.720 10.00 9.320 9.780 559,275 +0.15(+1.56%)
Jul 10, 2008 9.720 9.850 9.470 9.630 285,289 -0.07(-0.72%)
Jul 09, 2008 10.01 10.29 9.670 9.700 174,153 -0.29(-2.90%)
Jul 08, 2008 9.810 10.08 9.640 9.990 283,418 +0.10(+1.01%)
Jul 07, 2008 10.07 10.34 9.870 9.890 489,770 -0.27(-2.66%)
Jul 04, 2008 10.19 10.33 10.00 10.16 129,329 +0.00(+0.00%)
Jul 03, 2008 10.19 10.33 10.00 10.16 129,329 +0.00(+0.00%)
Jul 02, 2008 10.90 11.00 10.07 10.16 379,107 -0.72(-6.62%)
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.