Intevac Inc (NQ: IVAC )

4.700 USD +0.100 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.300 9.590 9.090 9.420 82,127 +0.13(+1.40%)
Aug 30, 2010 9.750 9.938 9.280 9.290 80,871 -0.52(-5.30%)
Aug 27, 2010 9.450 9.820 9.130 9.810 94,599 +0.48(+5.14%)
Aug 26, 2010 9.460 9.540 9.300 9.330 85,408 -0.11(-1.17%)
Aug 25, 2010 9.070 9.460 9.040 9.440 106,062 +0.31(+3.40%)
Aug 24, 2010 9.780 9.780 9.110 9.130 317,185 -0.73(-7.40%)
Aug 23, 2010 10.14 10.21 9.860 9.860 64,224 -0.22(-2.18%)
Aug 20, 2010 10.04 10.23 9.960 10.08 58,195 -0.04(-0.40%)
Aug 19, 2010 10.30 10.49 10.00 10.12 101,274 -0.20(-1.94%)
Aug 18, 2010 10.31 10.44 10.10 10.32 60,058 +0.01(+0.10%)
Aug 17, 2010 10.11 10.39 10.11 10.31 99,288 +0.36(+3.62%)
Aug 16, 2010 9.810 10.21 9.810 9.950 105,609 +0.05(+0.51%)
Aug 13, 2010 10.26 10.39 9.860 9.900 166,540 -0.44(-4.26%)
Aug 12, 2010 10.05 10.35 10.03 10.34 120,761 +0.10(+0.98%)
Aug 11, 2010 10.68 10.85 10.10 10.24 244,464 -0.61(-5.62%)
Aug 10, 2010 11.36 11.43 10.84 10.85 98,716 -0.72(-6.22%)
Aug 09, 2010 11.34 11.59 11.14 11.57 129,985 +0.36(+3.21%)
Aug 06, 2010 11.12 11.39 10.97 11.21 122,173 -0.14(-1.23%)
Aug 05, 2010 11.27 11.49 11.04 11.35 158,559 -0.05(-0.44%)
Aug 04, 2010 11.03 11.45 10.95 11.40 167,328 +0.42(+3.83%)
Aug 03, 2010 11.14 11.14 10.43 10.98 548,511 -0.39(-3.43%)
Aug 02, 2010 11.19 11.48 11.00 11.37 253,513 +0.37(+3.36%)
Jul 30, 2010 10.14 11.17 10.14 11.00 154,266 +0.69(+6.69%)
Jul 29, 2010 10.37 10.52 10.12 10.31 75,181 +0.02(+0.19%)
Jul 28, 2010 10.34 10.41 10.20 10.29 206,918 -0.06(-0.58%)
Jul 27, 2010 10.42 10.70 10.30 10.35 101,007 +0.06(+0.58%)
Jul 26, 2010 10.58 10.58 10.14 10.29 349,027 -0.29(-2.74%)
Jul 23, 2010 10.75 10.83 10.51 10.58 250,258 -0.21(-1.95%)
Jul 22, 2010 11.11 11.11 10.73 10.79 134,693 -0.10(-0.92%)
Jul 21, 2010 11.39 11.41 10.88 10.89 110,173 -0.40(-3.54%)
Jul 20, 2010 10.67 11.31 10.50 11.29 477,817 +0.43(+3.96%)
Jul 19, 2010 10.85 10.95 10.54 10.86 102,824 +0.10(+0.93%)
Jul 16, 2010 11.10 11.13 10.74 10.76 126,528 -0.48(-4.27%)
Jul 15, 2010 11.38 11.47 11.07 11.24 86,746 -0.15(-1.32%)
Jul 14, 2010 11.20 11.50 10.96 11.39 138,669 +0.19(+1.70%)
Jul 13, 2010 10.91 11.21 10.82 11.20 85,834 +0.46(+4.28%)
Jul 12, 2010 10.91 11.08 10.69 10.74 59,809 -0.25(-2.27%)
Jul 09, 2010 10.77 11.00 10.77 10.99 79,279 +0.18(+1.67%)
Jul 08, 2010 10.79 10.88 10.59 10.81 82,213 +0.12(+1.12%)
Jul 07, 2010 10.17 10.73 10.13 10.69 105,352 +0.60(+5.95%)
Jul 06, 2010 10.71 10.96 10.06 10.09 127,318 -0.41(-3.90%)
Jul 02, 2010 10.70 10.82 10.38 10.50 105,461 -0.13(-1.22%)
Jul 01, 2010 10.68 10.87 10.24 10.63 128,175 -0.04(-0.37%)
Jun 30, 2010 10.86 11.16 10.56 10.67 155,823 -0.22(-2.02%)
Jun 29, 2010 11.51 11.55 10.82 10.89 173,207 -0.99(-8.33%)
Jun 25, 2010 11.94 12.15 11.75 11.88 486,374 -0.02(-0.17%)
Jun 24, 2010 11.95 12.06 11.78 11.90 102,664 -0.12(-1.00%)
Jun 23, 2010 11.95 12.12 11.80 12.02 152,768 +0.09(+0.75%)
Jun 22, 2010 12.00 12.24 11.89 11.93 112,330 +0.02(+0.17%)
Jun 21, 2010 12.30 12.32 11.81 11.91 162,053 -0.21(-1.73%)
Jun 18, 2010 12.38 12.62 12.04 12.12 165,194 -0.16(-1.30%)
Jun 17, 2010 12.24 12.51 12.09 12.28 88,158 +0.09(+0.74%)
Jun 16, 2010 11.97 12.39 11.94 12.19 58,577 +0.04(+0.33%)
Jun 15, 2010 11.84 12.20 11.59 12.15 106,590 +0.34(+2.88%)
Jun 14, 2010 12.05 12.31 11.78 11.81 79,426 -0.14(-1.17%)
Jun 11, 2010 11.01 11.96 10.87 11.95 149,691 +0.79(+7.08%)
Jun 10, 2010 10.99 11.17 10.89 11.16 68,824 +0.37(+3.43%)
Jun 09, 2010 10.58 10.95 10.49 10.79 228,720 +0.31(+2.96%)
Jun 08, 2010 10.62 10.83 10.26 10.48 311,850 -0.05(-0.47%)
Jun 07, 2010 10.97 11.19 10.52 10.53 99,939 -0.40(-3.66%)
Jun 04, 2010 11.24 11.43 10.90 10.93 131,217 -0.72(-6.18%)
Jun 03, 2010 11.49 11.80 11.31 11.65 85,610 +0.13(+1.13%)
Jun 02, 2010 11.07 11.52 10.96 11.52 111,536 +0.51(+4.63%)
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.