Intevac Inc (NQ: IVAC )

6.450 USD +0.070 (+1.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 11.37 11.67 11.01 11.01 87,190 -0.50(-4.34%)
May 28, 2010 11.80 11.87 11.35 11.51 61,684 -0.29(-2.46%)
May 27, 2010 11.37 11.81 11.37 11.80 130,272 +0.74(+6.69%)
May 26, 2010 11.46 11.86 11.00 11.06 242,946 -0.32(-2.81%)
May 25, 2010 11.40 11.41 11.02 11.38 130,765 -0.30(-2.57%)
May 24, 2010 11.79 11.92 11.53 11.68 85,363 -0.08(-0.68%)
May 21, 2010 11.60 12.12 11.60 11.76 386,203 -0.08(-0.68%)
May 20, 2010 11.87 12.25 11.80 11.84 207,728 -0.58(-4.67%)
May 19, 2010 12.60 12.86 12.12 12.42 190,124 -0.20(-1.58%)
May 18, 2010 13.52 13.94 12.50 12.62 165,493 -0.87(-6.45%)
May 17, 2010 13.23 13.76 12.69 13.49 168,171 +0.40(+3.06%)
May 14, 2010 13.40 13.55 12.77 13.09 223,053 -0.40(-2.97%)
May 13, 2010 13.31 14.04 13.26 13.49 144,749 +0.06(+0.45%)
May 12, 2010 13.54 13.76 13.42 13.43 164,362 -0.02(-0.15%)
May 11, 2010 13.73 13.79 13.14 13.45 188,618 -0.05(-0.39%)
May 10, 2010 13.49 13.86 13.31 13.50 242,735 +0.48(+3.71%)
May 07, 2010 13.34 13.38 12.53 13.02 258,911 -0.32(-2.40%)
May 06, 2010 14.05 14.49 11.60 13.34 288,482 -0.76(-5.39%)
May 05, 2010 14.50 14.84 14.05 14.10 284,692 -0.86(-5.75%)
May 04, 2010 15.50 15.50 14.74 14.96 483,018 +0.26(+1.77%)
May 03, 2010 14.05 14.87 14.05 14.70 242,427 +0.78(+5.60%)
Apr 30, 2010 14.86 14.92 13.87 13.92 191,216 -0.89(-6.01%)
Apr 29, 2010 14.73 15.17 14.58 14.81 124,695 +0.27(+1.86%)
Apr 28, 2010 14.69 14.76 14.35 14.54 45,418 -0.05(-0.34%)
Apr 27, 2010 14.83 15.08 14.33 14.59 123,993 -0.40(-2.67%)
Apr 26, 2010 15.41 15.57 14.99 14.99 83,141 -0.49(-3.17%)
Apr 23, 2010 14.65 15.53 14.54 15.48 131,996 +0.78(+5.31%)
Apr 22, 2010 14.44 14.76 14.18 14.70 82,250 -0.02(-0.14%)
Apr 21, 2010 14.67 14.88 14.41 14.72 69,976 +0.05(+0.34%)
Apr 20, 2010 14.32 14.72 14.30 14.67 165,638 +0.47(+3.31%)
Apr 19, 2010 13.92 14.21 13.77 14.20 156,302 +0.23(+1.65%)
Apr 16, 2010 14.00 14.06 13.78 13.97 110,130 -0.05(-0.36%)
Apr 15, 2010 14.00 14.08 13.90 14.02 34,828 +0.04(+0.29%)
Apr 14, 2010 13.96 14.04 13.90 13.98 115,064 +0.14(+1.01%)
Apr 13, 2010 13.80 13.96 13.77 13.84 29,667 -0.02(-0.14%)
Apr 12, 2010 14.06 14.07 13.81 13.86 42,031 -0.12(-0.86%)
Apr 09, 2010 14.18 14.25 13.90 13.98 76,735 -0.22(-1.55%)
Apr 08, 2010 13.89 14.24 13.63 14.20 125,700 +0.20(+1.43%)
Apr 07, 2010 14.01 14.09 13.73 14.00 97,670 +0.01(+0.07%)
Apr 06, 2010 14.02 14.08 13.81 13.99 127,177 -0.09(-0.64%)
Apr 05, 2010 14.09 14.09 13.90 14.08 81,236 +0.05(+0.36%)
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.