Intevac Inc (NQ: IVAC )

4.890 USD +0.080 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.500 7.500 7.270 7.400 73,257 +0.03(+0.41%)
Oct 30, 2014 7.200 7.390 7.170 7.370 70,766 +0.17(+2.36%)
Oct 29, 2014 7.400 7.400 7.140 7.200 57,073 -0.19(-2.57%)
Oct 28, 2014 7.400 7.400 7.190 7.390 98,755 +0.04(+0.54%)
Oct 27, 2014 7.410 7.400 7.400 7.350 80,550 -0.05(-0.68%)
Oct 24, 2014 7.450 7.550 7.360 7.400 36,847 -0.08(-1.07%)
Oct 23, 2014 7.680 7.840 7.410 7.480 67,095 -0.10(-1.32%)
Oct 22, 2014 7.890 7.890 7.580 7.580 44,947 -0.26(-3.32%)
Oct 21, 2014 7.740 7.900 7.728 7.840 88,230 +0.17(+2.22%)
Oct 20, 2014 7.580 7.740 7.580 7.670 36,030 +0.03(+0.39%)
Oct 17, 2014 7.930 7.930 7.320 7.640 91,099 -0.15(-1.93%)
Oct 16, 2014 7.520 7.960 7.480 7.790 83,513 +0.21(+2.77%)
Oct 15, 2014 7.160 7.590 7.160 7.580 110,444 +0.30(+4.12%)
Oct 14, 2014 7.100 7.440 7.090 7.280 106,805 +0.27(+3.85%)
Oct 13, 2014 6.870 7.160 6.820 7.010 61,064 +0.17(+2.49%)
Oct 10, 2014 6.630 6.970 6.600 6.840 62,361 +0.15(+2.24%)
Oct 09, 2014 7.030 7.030 6.665 6.690 58,158 -0.34(-4.84%)
Oct 08, 2014 6.810 7.040 6.600 7.030 62,239 +0.19(+2.78%)
Oct 07, 2014 6.910 7.050 6.830 6.840 71,453 +0.01(+0.15%)
Oct 06, 2014 6.830 7.060 6.720 6.830 97,555 -0.01(-0.15%)
Oct 03, 2014 6.890 6.925 6.690 6.840 88,232 +0.04(+0.59%)
Oct 02, 2014 6.380 6.950 6.358 6.800 116,999 +0.40(+6.25%)
Oct 01, 2014 6.600 6.600 6.360 6.400 106,519 -0.27(-4.05%)
Sep 30, 2014 6.720 6.780 6.630 6.670 104,694 -0.02(-0.30%)
Sep 29, 2014 6.630 6.750 6.630 6.690 57,108 +0.02(+0.30%)
Sep 26, 2014 6.460 6.690 6.288 6.670 57,248 +0.21(+3.25%)
Sep 25, 2014 6.520 6.540 6.335 6.460 97,020 -0.06(-0.92%)
Sep 24, 2014 6.580 6.640 6.480 6.520 85,730 -0.07(-1.06%)
Sep 23, 2014 6.660 6.854 6.470 6.590 63,831 -0.10(-1.49%)
Sep 22, 2014 6.820 6.870 6.620 6.690 83,528 -0.17(-2.48%)
Sep 19, 2014 6.950 6.980 6.800 6.860 199,649 -0.08(-1.15%)
Sep 18, 2014 6.840 6.985 6.760 6.940 97,699 +0.11(+1.61%)
Sep 17, 2014 6.980 7.020 6.770 6.830 76,786 -0.13(-1.87%)
Sep 16, 2014 6.960 7.040 6.920 6.960 66,259 -0.05(-0.71%)
Sep 15, 2014 6.880 7.040 6.790 7.010 80,857 +0.10(+1.45%)
Sep 12, 2014 6.880 6.980 6.815 6.910 76,884 +0.05(+0.73%)
Sep 11, 2014 6.930 7.010 6.780 6.860 77,267 -0.13(-1.86%)
Sep 10, 2014 6.770 7.070 6.770 6.990 69,409 +0.22(+3.25%)
Sep 09, 2014 6.880 6.880 6.760 6.770 68,344 -0.13(-1.88%)
Sep 08, 2014 6.970 7.100 6.860 6.900 77,822 -0.11(-1.57%)
Sep 05, 2014 6.840 7.030 6.800 7.010 80,294 +0.13(+1.89%)
Sep 04, 2014 7.140 7.220 6.860 6.880 66,028 -0.21(-2.96%)
Sep 03, 2014 7.290 7.330 7.070 7.090 67,924 -0.13(-1.80%)
Sep 02, 2014 7.140 7.330 7.090 7.220 115,129 +0.09(+1.26%)
Aug 29, 2014 7.100 7.130 7.130 7.130 37,100 +0.03(+0.42%)
Aug 28, 2014 7.160 7.160 7.000 7.100 111,648 -0.12(-1.66%)
Aug 27, 2014 7.180 7.250 7.090 7.220 80,955 +0.03(+0.42%)
Aug 26, 2014 7.020 7.200 6.970 7.190 58,839 +0.18(+2.57%)
Aug 25, 2014 7.060 7.190 6.970 7.010 88,100 +0.02(+0.29%)
Aug 22, 2014 6.970 7.051 6.790 6.990 40,009 -0.01(-0.14%)
Aug 21, 2014 7.000 7.030 6.740 7.000 114,347 +0.03(+0.43%)
Aug 20, 2014 6.870 7.000 6.730 6.970 80,389 +0.04(+0.58%)
Aug 19, 2014 6.880 7.080 6.880 6.930 104,809 +0.10(+1.46%)
Aug 18, 2014 6.710 6.880 6.710 6.830 64,863 +0.14(+2.09%)
Aug 15, 2014 6.820 6.820 6.540 6.690 175,668 -0.03(-0.45%)
Aug 14, 2014 6.590 6.750 6.590 6.720 125,102 +0.11(+1.66%)
Aug 13, 2014 6.600 6.760 6.580 6.610 86,796 +0.03(+0.46%)
Aug 12, 2014 6.710 6.820 6.520 6.580 108,751 -0.14(-2.08%)
Aug 11, 2014 6.660 6.830 6.660 6.720 83,104 +0.07(+1.05%)
Aug 08, 2014 6.490 6.655 6.490 6.650 125,201 +0.15(+2.31%)
Aug 07, 2014 6.380 6.570 6.380 6.500 141,123 +0.14(+2.20%)
Aug 06, 2014 6.480 6.600 6.320 6.360 170,439 -0.19(-2.90%)
Aug 05, 2014 6.610 6.690 6.360 6.550 188,076 +0.13(+2.02%)
Aug 04, 2014 6.350 6.470 6.260 6.420 262,516 +0.10(+1.58%)
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.