Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.19 26.45 25.76 25.95 188,023 -0.14(-0.54%)
Dec 28, 2006 25.98 26.36 25.60 26.09 252,923 +0.10(+0.38%)
Dec 27, 2006 25.51 26.09 25.44 25.99 294,218 +0.47(+1.84%)
Dec 26, 2006 25.95 26.00 25.25 25.52 252,222 -0.31(-1.20%)
Dec 22, 2006 25.96 26.40 25.77 25.83 255,920 -0.01(-0.04%)
Dec 21, 2006 25.70 26.84 25.70 25.84 380,843 +0.10(+0.39%)
Dec 20, 2006 25.54 26.61 25.54 25.74 731,918 +0.27(+1.06%)
Dec 19, 2006 25.62 25.72 25.17 25.47 480,512 -0.38(-1.47%)
Dec 18, 2006 27.04 27.52 25.40 25.85 740,536 -1.23(-4.54%)
Dec 15, 2006 27.55 27.87 27.05 27.08 935,302 -0.38(-1.38%)
Dec 14, 2006 27.85 28.02 27.27 27.46 486,047 -0.25(-0.90%)
Dec 13, 2006 27.49 28.64 27.49 27.71 522,251 +0.30(+1.09%)
Dec 12, 2006 27.24 27.44 26.87 27.41 466,632 +0.02(+0.07%)
Dec 11, 2006 27.50 27.88 27.20 27.39 325,530 -0.15(-0.54%)
Dec 08, 2006 27.47 27.87 27.02 27.54 208,888 -0.11(-0.40%)
Dec 07, 2006 27.80 28.03 27.49 27.65 303,383 -0.15(-0.54%)
Dec 06, 2006 27.94 28.10 27.33 27.80 352,950 -0.14(-0.50%)
Dec 05, 2006 28.06 28.32 27.82 27.94 395,712 +0.11(+0.40%)
Dec 04, 2006 27.40 28.18 27.26 27.83 365,711 +0.58(+2.13%)
Dec 01, 2006 27.47 27.75 26.80 27.25 337,933 -0.04(-0.15%)
Nov 30, 2006 26.26 27.63 26.23 27.29 550,400 +0.87(+3.29%)
Nov 29, 2006 26.50 27.49 26.18 26.42 655,281 +0.67(+2.60%)
Nov 28, 2006 25.45 25.85 25.30 25.75 408,882 +0.17(+0.66%)
Nov 27, 2006 26.25 26.25 25.54 25.58 548,215 -0.68(-2.59%)
Nov 24, 2006 25.50 26.64 25.46 26.26 148,997 +0.47(+1.82%)
Nov 22, 2006 25.55 25.93 25.53 25.79 230,648 +0.26(+1.02%)
Nov 21, 2006 25.87 25.93 25.37 25.53 388,517 -0.27(-1.05%)
Nov 20, 2006 25.16 25.97 25.16 25.80 447,720 +0.58(+2.30%)
Nov 17, 2006 25.19 25.28 24.59 25.22 246,708 +0.08(+0.32%)
Nov 16, 2006 25.20 25.48 24.70 25.14 368,878 -0.22(-0.87%)
Nov 15, 2006 24.47 25.39 24.31 25.36 478,517 +0.88(+3.59%)
Nov 14, 2006 24.72 24.74 24.36 24.48 377,116 -0.27(-1.09%)
Nov 13, 2006 24.34 24.79 24.17 24.75 327,324 +0.50(+2.06%)
Nov 10, 2006 23.98 24.42 23.82 24.25 280,376 +0.41(+1.72%)
Nov 09, 2006 23.91 24.50 23.64 23.84 486,477 -0.22(-0.91%)
Nov 08, 2006 23.65 24.50 23.12 24.06 553,115 +0.04(+0.17%)
Nov 07, 2006 23.25 24.34 23.10 24.02 659,032 +0.67(+2.87%)
Nov 06, 2006 23.16 23.46 23.01 23.35 2,492,237 +0.41(+1.79%)
Nov 03, 2006 22.17 23.10 22.17 22.94 851,869 +1.83(+8.67%)
Nov 02, 2006 20.00 21.22 19.75 21.11 455,495 +0.88(+4.35%)
Nov 01, 2006 20.69 21.60 20.23 20.23 1,469,860 -0.45(-2.18%)
Oct 31, 2006 20.88 21.28 20.18 20.68 1,478,704 +3.84(+22.80%)
Oct 30, 2006 16.27 16.98 16.27 16.84 357,700 +0.55(+3.38%)
Oct 27, 2006 17.14 17.18 16.21 16.29 216,233 -0.83(-4.85%)
Oct 26, 2006 16.94 17.34 16.90 17.12 208,679 +0.42(+2.51%)
Oct 25, 2006 16.48 16.74 16.35 16.70 135,353 +0.34(+2.08%)
Oct 24, 2006 16.55 16.70 16.30 16.36 129,469 -0.20(-1.21%)
Oct 23, 2006 16.45 16.73 16.34 16.56 172,869 +0.11(+0.67%)
Oct 20, 2006 16.99 16.99 16.33 16.45 131,547 -0.42(-2.49%)
Oct 19, 2006 16.80 17.01 16.50 16.87 200,160 -0.02(-0.12%)
Oct 18, 2006 17.55 17.55 16.77 16.89 233,475 -0.50(-2.88%)
Oct 17, 2006 17.81 17.89 17.04 17.39 271,297 -0.59(-3.28%)
Oct 16, 2006 18.20 18.27 17.81 17.98 387,326 -0.16(-0.88%)
Oct 13, 2006 18.12 18.40 17.85 18.14 210,937 +0.12(+0.67%)
Oct 12, 2006 17.37 18.11 17.35 18.02 205,772 +0.80(+4.65%)
Oct 11, 2006 17.20 17.64 17.04 17.22 181,338 -0.04(-0.23%)
Oct 10, 2006 17.74 17.76 17.18 17.26 202,066 -0.38(-2.15%)
Oct 09, 2006 17.53 17.87 17.41 17.64 114,408 +0.01(+0.06%)
Oct 06, 2006 17.15 18.06 16.69 17.63 258,180 +0.49(+2.86%)
Oct 05, 2006 17.28 17.50 16.85 17.14 220,301 -0.06(-0.35%)
Oct 04, 2006 16.81 17.22 16.27 17.20 185,489 +0.41(+2.44%)
Oct 03, 2006 16.30 16.99 16.27 16.79 193,857 +0.38(+2.32%)
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.