Intevac Inc (NQ: IVAC )

4.700 USD -0.090 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.840 8.085 7.721 8.050 84,427 +0.18(+2.29%)
Apr 29, 2014 8.340 8.395 7.670 7.870 92,913 -0.45(-5.41%)
Apr 28, 2014 8.240 8.430 8.100 8.320 77,753 +0.05(+0.60%)
Apr 25, 2014 8.640 8.758 8.170 8.270 30,439 -0.37(-4.28%)
Apr 24, 2014 8.750 8.770 8.610 8.640 30,591 -0.11(-1.26%)
Apr 23, 2014 8.810 8.860 8.660 8.750 29,193 -0.06(-0.68%)
Apr 22, 2014 8.640 8.900 8.640 8.810 62,238 -0.01(-0.11%)
Apr 21, 2014 8.260 9.010 8.260 8.820 91,637 -0.40(-4.34%)
Apr 17, 2014 9.150 9.220 9.220 9.220 79,600 +0.11(+1.21%)
Apr 16, 2014 8.530 9.140 8.490 9.110 96,869 +0.61(+7.18%)
Apr 15, 2014 8.730 8.780 8.342 8.500 93,086 -0.25(-2.86%)
Apr 14, 2014 8.910 8.920 8.720 8.750 58,766 -0.15(-1.69%)
Apr 11, 2014 9.180 9.199 8.820 8.900 31,775 -0.29(-3.16%)
Apr 10, 2014 9.370 9.420 9.130 9.190 38,548 -0.24(-2.55%)
Apr 09, 2014 9.540 9.630 9.330 9.430 51,137 -0.13(-1.36%)
Apr 08, 2014 9.750 9.790 9.510 9.560 85,769 -0.23(-2.35%)
Apr 07, 2014 9.920 10.01 9.710 9.790 174,935 -0.13(-1.31%)
Apr 04, 2014 9.640 10.14 9.640 9.920 75,686 -0.17(-1.68%)
Apr 03, 2014 9.950 10.20 9.754 10.09 106,541 +0.14(+1.41%)
Apr 02, 2014 9.960 10.15 9.780 9.950 144,509 +0.09(+0.91%)
Apr 01, 2014 9.800 9.960 9.740 9.860 195,422 +0.16(+1.65%)
Mar 31, 2014 8.920 9.790 8.920 9.700 299,493 +0.87(+9.85%)
Mar 28, 2014 8.500 8.840 8.465 8.830 91,249 +0.38(+4.50%)
Mar 27, 2014 8.300 8.500 8.190 8.450 29,063 +0.20(+2.42%)
Mar 26, 2014 8.091 8.410 8.043 8.250 34,135 +0.10(+1.23%)
Mar 25, 2014 8.480 8.480 8.060 8.150 35,567 -0.34(-4.00%)
Mar 24, 2014 8.280 8.500 8.060 8.490 37,405 +0.22(+2.66%)
Mar 21, 2014 8.440 8.560 8.100 8.270 200,111 -0.17(-2.01%)
Mar 20, 2014 8.500 8.560 8.404 8.440 25,171 -0.03(-0.35%)
Mar 19, 2014 8.610 8.630 8.390 8.470 14,056 -0.14(-1.63%)
Mar 18, 2014 8.180 8.700 8.100 8.610 72,590 +0.36(+4.36%)
Mar 17, 2014 8.080 8.450 8.080 8.250 108,649 +0.18(+2.23%)
Mar 14, 2014 7.990 8.260 7.850 8.070 30,082 -0.19(-2.30%)
Mar 13, 2014 8.330 8.390 8.140 8.260 40,219 -0.11(-1.31%)
Mar 12, 2014 7.940 8.400 7.940 8.370 56,275 +0.46(+5.82%)
Mar 11, 2014 7.950 8.140 7.790 7.910 42,103 -0.10(-1.25%)
Mar 10, 2014 7.860 8.050 7.850 8.010 63,047 +0.19(+2.43%)
Mar 07, 2014 7.810 7.960 7.750 7.820 86,808 +0.02(+0.26%)
Mar 06, 2014 7.650 7.800 7.650 7.800 30,275 +0.07(+0.91%)
Mar 05, 2014 7.710 7.850 7.684 7.730 26,284 +0.02(+0.26%)
Mar 04, 2014 7.600 7.810 7.550 7.710 43,017 +0.12(+1.58%)
Mar 03, 2014 7.430 7.670 7.400 7.590 54,682 +0.06(+0.80%)
Feb 28, 2014 7.630 7.700 7.470 7.530 42,421 -0.01(-0.13%)
Feb 27, 2014 7.560 7.660 7.530 7.540 14,468 -0.03(-0.40%)
Feb 26, 2014 7.570 7.760 7.552 7.570 22,378 -0.06(-0.79%)
Feb 25, 2014 7.839 7.860 7.560 7.630 9,771 -0.19(-2.43%)
Feb 24, 2014 7.870 7.880 7.800 7.820 36,140 +0.00(+0.00%)
Feb 21, 2014 7.730 7.850 7.610 7.820 42,744 +0.08(+1.03%)
Feb 20, 2014 7.790 7.840 7.710 7.740 55,819 -0.01(-0.13%)
Feb 19, 2014 7.700 7.800 7.700 7.750 44,104 +0.04(+0.52%)
Feb 18, 2014 7.760 7.790 7.710 7.710 45,307 -0.09(-1.15%)
Feb 14, 2014 7.830 7.800 7.800 7.800 21,800 -0.03(-0.38%)
Feb 13, 2014 7.520 7.870 7.520 7.830 74,206 +0.22(+2.89%)
Feb 12, 2014 7.750 7.750 7.388 7.610 76,974 -0.14(-1.81%)
Feb 11, 2014 7.800 7.800 7.660 7.750 42,823 -0.02(-0.26%)
Feb 10, 2014 7.600 7.820 7.540 7.770 33,779 +0.20(+2.64%)
Feb 07, 2014 7.500 7.570 7.500 7.570 20,441 +0.06(+0.80%)
Feb 06, 2014 7.580 7.650 7.495 7.510 37,919 -0.03(-0.40%)
Feb 05, 2014 7.580 7.591 7.500 7.540 48,061 -0.01(-0.13%)
Feb 04, 2014 7.200 7.580 7.200 7.550 52,044 +0.29(+3.99%)
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.