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 (%)
May 28, 2010 11.80 11.87 11.35 11.51 61,684 -0.29(-2.46%)
May 27, 2010 11.37 11.81 11.37 11.80 130,272 +0.74(+6.69%)
May 26, 2010 11.46 11.86 11.00 11.06 242,946 -0.32(-2.81%)
May 25, 2010 11.40 11.41 11.02 11.38 130,765 -0.30(-2.57%)
May 24, 2010 11.79 11.92 11.53 11.68 85,363 -0.08(-0.68%)
May 21, 2010 11.60 12.12 11.60 11.76 386,203 -0.08(-0.68%)
May 20, 2010 11.87 12.25 11.80 11.84 207,728 -0.58(-4.67%)
May 19, 2010 12.60 12.86 12.12 12.42 190,124 -0.20(-1.58%)
May 18, 2010 13.52 13.94 12.50 12.62 165,493 -0.87(-6.45%)
May 17, 2010 13.23 13.76 12.69 13.49 168,171 +0.40(+3.06%)
May 14, 2010 13.40 13.55 12.77 13.09 223,053 -0.40(-2.97%)
May 13, 2010 13.31 14.04 13.26 13.49 144,749 +0.06(+0.45%)
May 12, 2010 13.54 13.76 13.42 13.43 164,362 -0.02(-0.15%)
May 11, 2010 13.73 13.79 13.14 13.45 188,618 -0.05(-0.39%)
May 10, 2010 13.49 13.86 13.31 13.50 242,735 +0.48(+3.71%)
May 07, 2010 13.34 13.38 12.53 13.02 258,911 -0.32(-2.40%)
May 06, 2010 14.05 14.49 11.60 13.34 288,482 -0.76(-5.39%)
May 05, 2010 14.50 14.84 14.05 14.10 284,692 -0.86(-5.75%)
May 04, 2010 15.50 15.50 14.74 14.96 483,018 +0.26(+1.77%)
May 03, 2010 14.05 14.87 14.05 14.70 242,427 +0.78(+5.60%)
Apr 30, 2010 14.86 14.92 13.87 13.92 191,216 -0.89(-6.01%)
Apr 29, 2010 14.73 15.17 14.58 14.81 124,695 +0.27(+1.86%)
Apr 28, 2010 14.69 14.76 14.35 14.54 45,418 -0.05(-0.34%)
Apr 27, 2010 14.83 15.08 14.33 14.59 123,993 -0.40(-2.67%)
Apr 26, 2010 15.41 15.57 14.99 14.99 83,141 -0.49(-3.17%)
Apr 23, 2010 14.65 15.53 14.54 15.48 131,996 +0.78(+5.31%)
Apr 22, 2010 14.44 14.76 14.18 14.70 82,250 -0.02(-0.14%)
Apr 21, 2010 14.67 14.88 14.41 14.72 69,976 +0.05(+0.34%)
Apr 20, 2010 14.32 14.72 14.30 14.67 165,638 +0.47(+3.31%)
Apr 19, 2010 13.92 14.21 13.77 14.20 156,302 +0.23(+1.65%)
Apr 16, 2010 14.00 14.06 13.78 13.97 110,130 -0.05(-0.36%)
Apr 15, 2010 14.00 14.08 13.90 14.02 34,828 +0.04(+0.29%)
Apr 14, 2010 13.96 14.04 13.90 13.98 115,064 +0.14(+1.01%)
Apr 13, 2010 13.80 13.96 13.77 13.84 29,667 -0.02(-0.14%)
Apr 12, 2010 14.06 14.07 13.81 13.86 42,031 -0.12(-0.86%)
Apr 09, 2010 14.18 14.25 13.90 13.98 76,735 -0.22(-1.55%)
Apr 08, 2010 13.89 14.24 13.63 14.20 125,700 +0.20(+1.43%)
Apr 07, 2010 14.01 14.09 13.73 14.00 97,670 +0.01(+0.07%)
Apr 06, 2010 14.02 14.08 13.81 13.99 127,177 -0.09(-0.64%)
Apr 05, 2010 14.09 14.09 13.90 14.08 81,236 +0.05(+0.36%)
Apr 01, 2010 13.99 14.03 14.03 14.03 211,400 +0.21(+1.52%)
Mar 31, 2010 13.89 14.39 13.80 13.82 150,849 -0.09(-0.65%)
Mar 30, 2010 13.89 14.06 13.68 13.91 53,136 +0.00(+0.00%)
Mar 29, 2010 13.87 14.03 13.78 13.91 60,088 +0.05(+0.36%)
Mar 26, 2010 14.13 14.13 13.79 13.86 88,011 -0.24(-1.70%)
Mar 25, 2010 14.18 14.34 14.01 14.10 81,807 +0.07(+0.50%)
Mar 24, 2010 14.35 14.35 13.91 14.03 140,487 -0.41(-2.84%)
Mar 23, 2010 14.14 14.47 13.87 14.44 167,806 +0.42(+3.00%)
Mar 22, 2010 13.47 14.16 13.47 14.02 112,261 +0.39(+2.86%)
Mar 19, 2010 14.25 14.26 13.44 13.63 213,446 -0.50(-3.54%)
Mar 18, 2010 14.34 14.39 14.00 14.13 108,030 -0.18(-1.26%)
Mar 17, 2010 14.41 14.63 14.20 14.31 79,237 -0.09(-0.62%)
Mar 16, 2010 14.74 14.74 14.27 14.40 86,452 -0.24(-1.64%)
Mar 15, 2010 14.56 15.19 14.51 14.64 176,123 -0.56(-3.68%)
Mar 12, 2010 15.49 15.49 15.06 15.20 49,693 -0.19(-1.23%)
Mar 11, 2010 15.34 15.45 15.22 15.39 34,423 -0.10(-0.65%)
Mar 10, 2010 15.38 15.55 15.21 15.49 54,199 +0.08(+0.52%)
Mar 09, 2010 15.36 15.65 15.28 15.41 77,302 +0.03(+0.20%)
Mar 08, 2010 15.23 15.48 15.06 15.38 99,827 +0.35(+2.33%)
Mar 05, 2010 15.01 15.10 14.79 15.03 138,020 +0.11(+0.74%)
Mar 04, 2010 14.85 15.17 14.78 14.92 75,739 +0.18(+1.22%)
Mar 03, 2010 14.76 14.99 14.42 14.74 132,349 +0.05(+0.34%)
Mar 02, 2010 14.98 15.13 14.63 14.69 67,169 -0.23(-1.54%)
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.