Intevac Inc (NQ: IVAC )

6.610 USD +0.350 (+5.59%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 21.56 21.61 21.05 21.53 293,458 +0.09(+0.42%)
May 31, 2006 21.43 21.52 20.83 21.44 667,542 -0.14(-0.65%)
May 30, 2006 22.52 22.54 21.08 21.58 505,237 -1.31(-5.72%)
May 26, 2006 22.80 23.23 22.63 22.89 199,553 +0.32(+1.42%)
May 25, 2006 22.31 23.10 22.28 22.57 737,795 +0.56(+2.54%)
May 24, 2006 22.49 22.58 21.31 22.01 500,310 -0.57(-2.52%)
May 23, 2006 22.56 23.47 22.54 22.58 431,083 +0.23(+1.03%)
May 22, 2006 22.22 22.84 22.00 22.35 488,802 -0.15(-0.67%)
May 19, 2006 22.65 22.86 21.51 22.50 678,504 -0.09(-0.40%)
May 18, 2006 21.33 22.94 21.33 22.59 533,786 +1.21(+5.66%)
May 17, 2006 22.03 22.41 21.19 21.38 412,315 -0.91(-4.08%)
May 16, 2006 21.42 22.60 21.18 22.29 430,687 -0.20(-0.89%)
May 15, 2006 23.30 23.49 21.89 22.49 382,532 -1.09(-4.62%)
May 12, 2006 25.69 25.69 23.18 23.58 704,346 -2.06(-8.03%)
May 11, 2006 26.27 26.48 25.30 25.64 429,650 -0.69(-2.62%)
May 10, 2006 27.70 27.70 26.13 26.33 232,977 -1.09(-3.98%)
May 09, 2006 26.00 28.00 25.96 27.42 445,274 +1.38(+5.30%)
May 08, 2006 26.46 26.89 25.98 26.04 169,462 -0.35(-1.33%)
May 05, 2006 27.70 27.70 26.19 26.39 284,257 -1.04(-3.79%)
May 04, 2006 27.05 27.71 26.63 27.43 310,258 +0.43(+1.59%)
May 03, 2006 26.53 27.32 25.52 27.00 512,019 +0.35(+1.31%)
May 02, 2006 27.13 29.50 26.34 26.65 1,611,451 -1.89(-6.62%)
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.