Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 16.30 17.19 16.06 16.80 572,693 +0.67(+4.15%)
Aug 30, 2006 15.78 16.39 15.70 16.13 384,830 +0.30(+1.90%)
Aug 29, 2006 15.95 16.14 15.46 15.83 429,198 -0.04(-0.25%)
Aug 28, 2006 15.77 16.23 15.50 15.87 397,079 -0.11(-0.69%)
Aug 25, 2006 16.02 16.03 15.65 15.98 146,094 +0.03(+0.19%)
Aug 24, 2006 15.97 16.09 15.65 15.95 93,448 +0.03(+0.19%)
Aug 23, 2006 16.40 16.51 15.86 15.92 162,444 -0.56(-3.40%)
Aug 22, 2006 16.55 16.73 16.33 16.48 155,095 -0.11(-0.66%)
Aug 21, 2006 16.58 16.74 15.85 16.59 270,154 -0.01(-0.06%)
Aug 18, 2006 17.10 17.19 16.36 16.60 527,497 -0.40(-2.35%)
Aug 17, 2006 17.43 17.52 16.92 17.00 169,041 -0.43(-2.47%)
Aug 16, 2006 17.45 17.61 17.05 17.43 166,407 +0.16(+0.93%)
Aug 15, 2006 17.18 17.54 16.86 17.27 215,846 +0.29(+1.71%)
Aug 14, 2006 16.37 17.06 16.30 16.98 322,295 +0.40(+2.41%)
Aug 11, 2006 16.87 16.87 16.27 16.58 217,031 -0.28(-1.66%)
Aug 10, 2006 15.70 17.09 15.56 16.86 488,671 +1.16(+7.39%)
Aug 09, 2006 16.84 17.14 15.56 15.70 621,834 -1.10(-6.55%)
Aug 08, 2006 17.50 17.50 16.80 16.80 258,846 -0.58(-3.34%)
Aug 07, 2006 16.92 17.44 16.90 17.38 187,315 +0.33(+1.94%)
Aug 04, 2006 17.97 18.33 16.91 17.05 360,034 -0.68(-3.84%)
Aug 03, 2006 17.25 18.00 16.91 17.73 467,304 +0.21(+1.20%)
Aug 02, 2006 17.95 19.44 16.51 17.52 1,794,250 -2.68(-13.27%)
Aug 01, 2006 21.20 21.25 19.77 20.20 382,028 -0.87(-4.13%)
Jul 31, 2006 20.17 21.13 20.17 21.07 279,834 +0.57(+2.78%)
Jul 28, 2006 19.02 20.53 19.02 20.50 424,812 +1.52(+8.01%)
Jul 27, 2006 20.17 20.71 18.89 18.98 414,086 -0.97(-4.86%)
Jul 26, 2006 21.16 21.16 19.78 19.95 332,019 -1.42(-6.64%)
Jul 25, 2006 20.95 21.72 20.95 21.37 349,614 +0.37(+1.76%)
Jul 24, 2006 20.27 21.00 20.25 21.00 327,350 +0.95(+4.74%)
Jul 21, 2006 21.16 21.35 19.74 20.05 310,206 -1.24(-5.82%)
Jul 20, 2006 22.71 22.85 21.25 21.29 169,466 -1.42(-6.25%)
Jul 19, 2006 21.37 22.97 21.15 22.71 232,996 +1.27(+5.92%)
Jul 18, 2006 21.80 22.13 20.46 21.44 657,497 -1.54(-6.70%)
Jul 17, 2006 22.57 23.43 22.39 22.98 292,390 +0.41(+1.82%)
Jul 14, 2006 23.15 23.18 22.28 22.57 299,554 -0.58(-2.51%)
Jul 13, 2006 24.36 24.47 23.11 23.15 375,797 -1.62(-6.54%)
Jul 12, 2006 25.48 25.79 24.18 24.77 531,467 -0.58(-2.29%)
Jul 11, 2006 24.21 25.47 23.09 25.35 1,155,516 +3.73(+17.25%)
Jul 10, 2006 21.59 22.11 21.31 21.62 188,069 -0.01(-0.05%)
Jul 07, 2006 22.12 22.34 21.32 21.63 215,505 -0.61(-2.74%)
Jul 06, 2006 21.00 22.58 20.80 22.24 251,584 +1.24(+5.90%)
Jul 05, 2006 21.16 21.40 20.30 21.00 276,028 -0.48(-2.23%)
Jul 03, 2006 21.43 21.82 21.11 21.48 93,892 -0.20(-0.92%)
Jun 30, 2006 21.01 21.79 20.47 21.68 488,119 +0.28(+1.31%)
Jun 29, 2006 19.87 21.47 19.63 21.40 246,200 +1.69(+8.57%)
Jun 28, 2006 20.15 20.15 19.41 19.71 137,109 -0.30(-1.50%)
Jun 27, 2006 20.61 20.74 19.90 20.01 172,734 -0.49(-2.39%)
Jun 26, 2006 20.32 20.87 20.08 20.50 130,800 +0.36(+1.79%)
Jun 23, 2006 19.72 20.74 19.62 20.14 105,410 +0.27(+1.36%)
Jun 22, 2006 20.50 20.67 19.51 19.87 167,785 -0.66(-3.21%)
Jun 21, 2006 19.30 20.80 19.30 20.53 185,940 +1.18(+6.10%)
Jun 20, 2006 19.35 19.82 19.11 19.35 136,245 -0.09(-0.46%)
Jun 19, 2006 20.07 20.14 19.30 19.44 240,841 -0.57(-2.85%)
Jun 16, 2006 20.60 20.61 19.89 20.01 443,100 -0.69(-3.33%)
Jun 15, 2006 19.38 21.07 19.33 20.70 336,137 +1.41(+7.31%)
Jun 14, 2006 18.63 19.37 18.50 19.29 283,850 +0.61(+3.27%)
Jun 13, 2006 18.59 19.23 18.41 18.68 328,948 -0.07(-0.37%)
Jun 12, 2006 20.29 20.64 18.50 18.75 502,433 -1.30(-6.48%)
Jun 09, 2006 19.45 20.68 19.42 20.05 441,738 +0.79(+4.10%)
Jun 08, 2006 19.46 19.65 18.29 19.26 568,604 -0.47(-2.38%)
Jun 07, 2006 21.73 21.94 19.36 19.73 821,807 -1.47(-6.93%)
Jun 06, 2006 22.30 22.42 21.03 21.20 510,866 -1.02(-4.59%)
Jun 05, 2006 21.43 23.27 21.43 22.22 457,934 +0.63(+2.92%)
Jun 02, 2006 21.54 21.78 21.15 21.59 206,090 +0.06(+0.28%)
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.