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 (%)
Feb 28, 2006 22.88 23.14 21.56 21.93 340,277 -0.95(-4.15%)
Feb 27, 2006 23.28 23.40 22.76 22.88 306,849 +0.28(+1.24%)
Feb 24, 2006 22.35 22.88 21.87 22.60 392,921 +0.14(+0.62%)
Feb 23, 2006 21.53 23.06 21.05 22.46 507,487 +0.80(+3.69%)
Feb 22, 2006 21.73 22.83 21.30 21.66 913,472 +1.28(+6.28%)
Feb 21, 2006 20.61 21.17 20.22 20.38 213,105 -0.21(-1.02%)
Feb 17, 2006 20.80 21.38 20.50 20.59 408,644 -0.06(-0.29%)
Feb 16, 2006 20.22 21.34 20.15 20.65 763,600 +0.67(+3.35%)
Feb 15, 2006 20.10 20.25 19.80 19.98 359,830 -0.01(-0.05%)
Feb 14, 2006 20.19 20.45 19.74 19.99 449,916 -0.07(-0.35%)
Feb 13, 2006 20.00 20.06 19.20 20.06 369,394 +0.04(+0.20%)
Feb 10, 2006 20.48 20.57 19.80 20.02 371,259 -0.64(-3.10%)
Feb 09, 2006 20.09 21.09 19.98 20.66 959,635 +0.62(+3.09%)
Feb 08, 2006 19.20 20.47 18.61 20.04 1,744,736 +2.99(+17.54%)
Feb 07, 2006 17.14 17.50 16.83 17.05 682,547 +0.08(+0.47%)
Feb 06, 2006 16.94 17.23 16.63 16.97 285,526 +0.22(+1.31%)
Feb 03, 2006 16.22 17.08 16.00 16.75 339,583 +0.30(+1.82%)
Feb 02, 2006 15.95 16.68 15.72 16.45 740,465 +0.64(+4.05%)
Feb 01, 2006 15.71 16.05 15.39 15.81 331,143 -0.10(-0.63%)
Jan 31, 2006 16.06 16.06 15.12 15.91 293,199 -0.09(-0.56%)
Jan 30, 2006 15.50 16.14 15.28 16.00 325,687 +0.17(+1.07%)
Jan 27, 2006 15.85 16.01 15.57 15.83 180,123 -0.02(-0.13%)
Jan 26, 2006 15.88 16.20 15.63 15.85 273,180 +0.15(+0.96%)
Jan 25, 2006 15.67 15.78 15.00 15.70 351,024 +0.17(+1.09%)
Jan 24, 2006 15.91 16.25 15.33 15.53 453,526 -0.26(-1.65%)
Jan 23, 2006 15.23 16.00 15.12 15.79 242,010 +0.50(+3.27%)
Jan 20, 2006 15.80 16.00 15.12 15.29 350,187 -0.52(-3.29%)
Jan 19, 2006 14.65 16.42 14.53 15.81 697,812 +1.39(+9.64%)
Jan 18, 2006 14.27 14.60 14.05 14.42 183,689 -0.19(-1.30%)
Jan 17, 2006 14.99 15.00 14.21 14.61 246,465 -0.35(-2.34%)
Jan 13, 2006 14.81 15.41 14.35 14.96 470,536 +0.35(+2.40%)
Jan 12, 2006 14.82 14.99 13.85 14.61 2,126,300 -0.12(-0.81%)
Jan 11, 2006 13.65 15.00 13.40 14.73 630,182 +1.12(+8.23%)
Jan 10, 2006 13.40 13.61 13.02 13.61 151,575 +0.19(+1.42%)
Jan 09, 2006 13.75 13.75 12.97 13.42 208,195 -0.30(-2.19%)
Jan 06, 2006 13.99 14.36 13.32 13.72 346,205 -0.29(-2.07%)
Jan 05, 2006 13.63 14.45 13.43 14.01 625,989 +0.49(+3.62%)
Jan 04, 2006 13.47 13.64 13.20 13.52 151,474 -0.06(-0.44%)
Jan 03, 2006 13.03 13.60 12.71 13.58 249,892 +0.38(+2.88%)
Dec 30, 2005 13.28 13.34 12.66 13.20 115,746 -0.07(-0.53%)
Dec 29, 2005 13.83 13.90 13.25 13.27 182,761 -0.53(-3.84%)
Dec 28, 2005 13.60 13.86 13.44 13.80 93,500 +0.30(+2.22%)
Dec 27, 2005 13.75 13.75 13.21 13.50 171,800 -0.27(-1.96%)
Dec 23, 2005 13.75 13.93 13.65 13.77 70,400 +0.08(+0.58%)
Dec 22, 2005 13.40 13.70 13.38 13.69 61,253 +0.20(+1.48%)
Dec 21, 2005 13.79 14.00 13.10 13.49 423,931 -0.46(-3.30%)
Dec 20, 2005 13.23 14.05 12.94 13.95 406,601 +0.91(+6.98%)
Dec 19, 2005 12.42 13.72 12.37 13.04 383,202 +0.87(+7.15%)
Dec 16, 2005 11.81 12.21 11.81 12.17 210,224 +0.38(+3.22%)
Dec 15, 2005 11.99 12.47 11.62 11.79 185,324 -0.29(-2.40%)
Dec 14, 2005 12.00 12.25 11.80 12.08 82,653 +0.01(+0.08%)
Dec 13, 2005 11.74 12.20 11.42 12.07 112,626 +0.24(+2.03%)
Dec 12, 2005 11.92 12.00 11.50 11.83 105,450 -0.10(-0.84%)
Dec 09, 2005 11.59 11.95 11.40 11.93 62,585 +0.45(+3.92%)
Dec 08, 2005 11.53 11.93 11.44 11.48 52,323 -0.05(-0.43%)
Dec 07, 2005 11.88 11.94 11.37 11.53 82,767 -0.27(-2.29%)
Dec 06, 2005 12.09 12.13 11.73 11.80 92,923 -0.16(-1.34%)
Dec 05, 2005 12.10 12.27 11.94 11.96 125,569 -0.23(-1.89%)
Dec 02, 2005 12.43 12.43 12.16 12.19 114,008 +0.06(+0.49%)
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.