Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.290 8.380 8.020 8.210 44,947 -0.02(-0.24%)
Aug 30, 2011 8.200 8.360 8.080 8.230 45,138 -0.03(-0.36%)
Aug 29, 2011 7.660 8.310 7.550 8.260 46,038 +0.68(+8.97%)
Aug 26, 2011 7.370 7.650 7.260 7.580 30,813 +0.16(+2.16%)
Aug 25, 2011 7.860 7.860 7.340 7.420 48,741 -0.34(-4.38%)
Aug 24, 2011 7.960 8.100 7.550 7.760 38,574 -0.24(-3.00%)
Aug 23, 2011 7.210 8.030 7.200 8.000 77,730 +0.80(+11.11%)
Aug 22, 2011 7.350 7.350 7.040 7.200 26,210 +0.18(+2.56%)
Aug 19, 2011 7.100 7.420 6.990 7.020 72,477 -0.21(-2.90%)
Aug 18, 2011 7.410 7.500 7.130 7.230 74,071 -0.45(-5.86%)
Aug 17, 2011 7.810 7.930 7.000 7.680 40,335 -0.10(-1.29%)
Aug 16, 2011 7.700 7.910 7.540 7.780 64,792 +0.01(+0.13%)
Aug 15, 2011 7.870 8.100 7.650 7.770 69,428 -0.01(-0.13%)
Aug 12, 2011 8.100 8.100 7.430 7.780 76,801 -0.25(-3.11%)
Aug 11, 2011 7.710 8.160 7.630 8.030 94,960 +0.30(+3.88%)
Aug 10, 2011 8.100 8.310 7.710 7.730 115,479 -0.65(-7.76%)
Aug 09, 2011 8.000 8.550 7.550 8.380 133,925 +0.57(+7.30%)
Aug 08, 2011 7.980 8.120 7.745 7.810 121,007 -0.33(-4.05%)
Aug 05, 2011 9.240 9.240 6.700 8.140 538,841 -0.98(-10.75%)
Aug 04, 2011 9.320 9.820 8.805 9.120 82,742 -0.88(-8.80%)
Aug 03, 2011 9.990 10.32 9.660 10.00 54,395 +0.00(+0.00%)
Aug 02, 2011 9.770 10.18 9.740 10.00 114,076 +0.10(+1.01%)
Aug 01, 2011 9.110 10.26 9.000 9.900 173,929 +0.80(+8.79%)
Jul 29, 2011 9.000 9.190 9.000 9.100 27,104 +0.09(+1.00%)
Jul 28, 2011 9.360 9.410 9.000 9.010 37,810 -0.34(-3.64%)
Jul 27, 2011 9.470 9.660 9.310 9.350 91,763 -0.20(-2.09%)
Jul 26, 2011 9.930 9.930 9.500 9.550 33,681 -0.34(-3.44%)
Jul 25, 2011 9.770 9.980 9.690 9.890 21,963 -0.02(-0.20%)
Jul 22, 2011 9.870 9.970 9.760 9.910 28,711 -0.04(-0.40%)
Jul 21, 2011 10.16 10.20 9.820 9.950 47,387 -0.12(-1.19%)
Jul 20, 2011 10.06 10.22 9.880 10.07 21,445 +0.04(+0.40%)
Jul 19, 2011 9.810 10.15 9.810 10.03 52,525 +0.37(+3.83%)
Jul 18, 2011 9.590 9.790 9.430 9.660 127,844 +0.00(+0.00%)
Jul 15, 2011 9.820 9.900 9.600 9.660 43,943 -0.14(-1.43%)
Jul 14, 2011 10.00 10.03 9.770 9.800 73,246 -0.19(-1.90%)
Jul 13, 2011 9.650 10.04 9.650 9.990 38,542 +0.22(+2.25%)
Jul 12, 2011 9.840 9.880 9.670 9.770 39,584 -0.11(-1.11%)
Jul 11, 2011 9.800 10.02 9.760 9.880 25,924 -0.10(-1.00%)
Jul 08, 2011 10.02 10.08 9.900 9.980 65,387 -0.23(-2.25%)
Jul 07, 2011 10.13 10.39 10.03 10.21 56,393 +0.24(+2.41%)
Jul 06, 2011 10.05 10.19 9.930 9.970 38,172 -0.09(-0.89%)
Jul 05, 2011 10.16 10.39 9.990 10.06 47,883 -0.11(-1.08%)
Jul 01, 2011 10.17 10.39 9.960 10.17 54,971 -0.04(-0.39%)
Jun 30, 2011 9.710 10.32 9.600 10.21 56,880 +0.57(+5.91%)
Jun 29, 2011 9.610 9.890 9.480 9.640 40,481 +0.09(+0.94%)
Jun 28, 2011 9.690 9.690 9.500 9.550 61,185 -0.02(-0.21%)
Jun 27, 2011 9.990 9.990 9.490 9.570 51,832 -0.45(-4.49%)
Jun 24, 2011 9.060 10.17 9.060 10.02 364,793 -0.07(-0.69%)
Jun 23, 2011 9.680 10.18 9.680 10.09 73,116 +0.21(+2.13%)
Jun 22, 2011 10.25 10.25 9.830 9.880 68,478 -0.53(-5.09%)
Jun 21, 2011 10.39 10.81 10.27 10.41 75,804 +0.15(+1.46%)
Jun 20, 2011 10.21 10.31 10.01 10.26 45,228 +0.08(+0.79%)
Jun 17, 2011 10.32 10.60 9.680 10.18 148,990 -0.03(-0.29%)
Jun 16, 2011 10.53 10.73 10.10 10.21 67,048 -0.30(-2.85%)
Jun 15, 2011 9.680 10.89 9.680 10.51 128,538 +0.64(+6.48%)
Jun 14, 2011 9.550 10.11 9.370 9.870 80,572 +0.47(+5.00%)
Jun 13, 2011 9.390 9.500 9.100 9.400 63,446 +0.07(+0.75%)
Jun 10, 2011 9.400 9.480 9.040 9.330 123,806 -0.17(-1.79%)
Jun 09, 2011 9.580 9.680 9.490 9.500 46,809 +0.00(+0.00%)
Jun 08, 2011 9.600 9.749 9.250 9.500 72,398 -0.17(-1.76%)
Jun 07, 2011 10.05 10.05 9.550 9.670 100,356 -0.33(-3.30%)
Jun 06, 2011 10.89 11.06 9.580 10.00 312,792 -1.00(-9.09%)
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.