Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.48 11.47 11.47 11.47 56,800 -0.05(-0.43%)
Dec 30, 2009 11.41 11.53 11.28 11.52 74,291 +0.04(+0.35%)
Dec 29, 2009 11.59 11.59 11.36 11.48 18,871 -0.04(-0.35%)
Dec 28, 2009 11.93 11.93 11.32 11.52 57,464 -0.22(-1.87%)
Dec 24, 2009 11.90 11.91 11.63 11.74 35,290 -0.11(-0.93%)
Dec 23, 2009 11.81 11.97 11.58 11.85 39,601 +0.09(+0.77%)
Dec 22, 2009 11.59 12.04 11.58 11.76 87,390 +0.16(+1.38%)
Dec 21, 2009 11.66 11.97 11.47 11.60 89,423 +0.05(+0.43%)
Dec 18, 2009 12.09 12.13 11.41 11.55 292,868 -0.51(-4.23%)
Dec 17, 2009 12.11 12.31 11.80 12.06 134,182 -0.10(-0.82%)
Dec 16, 2009 12.20 12.37 12.05 12.16 48,378 +0.11(+0.91%)
Dec 15, 2009 12.28 12.76 12.02 12.05 96,048 -0.23(-1.87%)
Dec 14, 2009 12.00 12.29 11.83 12.28 45,416 +0.45(+3.80%)
Dec 11, 2009 11.85 12.00 11.52 11.83 29,456 +0.04(+0.34%)
Dec 10, 2009 12.18 12.20 11.75 11.79 34,228 -0.30(-2.48%)
Dec 09, 2009 12.17 12.20 11.66 12.09 42,222 -0.13(-1.06%)
Dec 08, 2009 12.34 12.50 12.00 12.22 41,157 -0.19(-1.53%)
Dec 07, 2009 12.33 12.66 12.26 12.41 50,294 +0.11(+0.89%)
Dec 04, 2009 12.12 12.52 12.09 12.30 152,502 +0.46(+3.89%)
Dec 03, 2009 12.27 12.34 11.76 11.84 99,199 -0.34(-2.79%)
Dec 02, 2009 12.18 12.36 11.85 12.18 91,361 +0.04(+0.33%)
Dec 01, 2009 12.60 12.74 11.91 12.14 167,853 -0.30(-2.41%)
Nov 30, 2009 12.08 12.46 11.98 12.44 372,312 +0.34(+2.81%)
Nov 27, 2009 12.09 12.39 12.09 12.10 39,587 -0.49(-3.89%)
Nov 25, 2009 12.76 12.96 12.54 12.59 44,675 -0.07(-0.55%)
Nov 24, 2009 12.76 12.76 12.24 12.66 41,358 -0.05(-0.39%)
Nov 23, 2009 12.38 13.05 12.38 12.71 67,658 +0.55(+4.52%)
Nov 20, 2009 12.37 12.52 12.01 12.16 90,899 -0.35(-2.80%)
Nov 19, 2009 12.88 13.06 12.30 12.51 116,304 -0.53(-4.06%)
Nov 18, 2009 13.25 13.25 12.80 13.04 53,971 -0.17(-1.29%)
Nov 17, 2009 13.13 13.30 12.91 13.21 83,456 +0.05(+0.38%)
Nov 16, 2009 12.97 13.27 12.91 13.16 116,251 +0.33(+2.57%)
Nov 13, 2009 12.92 13.09 12.49 12.83 84,967 -0.14(-1.08%)
Nov 12, 2009 12.49 13.04 12.49 12.97 178,699 +0.32(+2.53%)
Nov 11, 2009 12.12 12.66 12.12 12.65 100,962 +0.63(+5.24%)
Nov 10, 2009 11.93 12.13 11.90 12.02 64,586 +0.05(+0.42%)
Nov 09, 2009 11.53 11.98 11.38 11.97 66,959 +0.51(+4.45%)
Nov 06, 2009 11.16 11.56 11.15 11.46 66,598 +0.12(+1.06%)
Nov 05, 2009 10.32 11.38 10.15 11.34 108,246 +1.17(+11.50%)
Nov 04, 2009 10.06 10.35 10.00 10.17 109,438 +0.14(+1.40%)
Nov 03, 2009 9.880 10.23 9.880 10.03 55,491 +0.03(+0.30%)
Nov 02, 2009 10.30 10.38 9.770 10.00 111,910 -0.20(-1.96%)
Oct 30, 2009 10.78 10.87 10.12 10.20 133,756 -0.73(-6.68%)
Oct 29, 2009 11.52 11.53 10.73 10.93 97,198 -0.42(-3.70%)
Oct 28, 2009 11.68 11.72 11.31 11.35 106,112 -0.39(-3.32%)
Oct 27, 2009 11.34 12.03 11.21 11.74 129,115 +0.41(+3.62%)
Oct 26, 2009 11.73 12.09 11.12 11.33 86,684 -0.57(-4.79%)
Oct 23, 2009 12.10 12.54 11.82 11.90 66,050 -0.37(-3.02%)
Oct 22, 2009 12.02 12.27 11.90 12.27 75,952 +0.23(+1.91%)
Oct 21, 2009 11.89 12.41 11.88 12.04 103,997 +0.25(+2.12%)
Oct 20, 2009 11.65 12.37 11.62 11.79 59,013 -0.49(-3.99%)
Oct 19, 2009 11.99 12.42 11.95 12.28 53,695 +0.30(+2.50%)
Oct 16, 2009 12.66 12.91 11.88 11.98 133,602 -0.76(-5.97%)
Oct 15, 2009 13.12 13.36 12.72 12.74 74,266 -0.42(-3.19%)
Oct 14, 2009 12.83 13.28 12.30 13.16 76,807 +0.54(+4.28%)
Oct 13, 2009 12.50 12.63 12.35 12.62 53,205 +0.14(+1.12%)
Oct 12, 2009 12.86 12.98 12.40 12.48 32,353 -0.24(-1.89%)
Oct 09, 2009 12.66 12.84 12.43 12.72 84,475 -0.01(-0.08%)
Oct 08, 2009 12.90 13.02 12.63 12.73 97,827 -0.03(-0.24%)
Oct 07, 2009 12.95 13.10 12.55 12.76 25,386 -0.25(-1.92%)
Oct 06, 2009 12.47 13.10 12.43 13.01 139,943 +0.64(+5.17%)
Oct 05, 2009 12.55 12.67 12.34 12.37 109,162 -0.11(-0.88%)
Oct 02, 2009 13.12 13.39 12.41 12.48 144,800 -0.79(-5.95%)
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.