Intevac Inc (NQ: IVAC )

5.860 USD -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.150 6.220 5.810 5.870 75,729 -0.32(-5.17%)
Jul 30, 2012 6.180 6.280 6.100 6.190 80,929 +0.00(+0.00%)
Jul 27, 2012 5.780 6.200 5.680 6.190 99,906 +0.42(+7.28%)
Jul 26, 2012 5.940 6.000 5.530 5.770 134,018 -0.06(-1.03%)
Jul 25, 2012 5.990 6.080 5.790 5.830 70,159 -0.08(-1.35%)
Jul 24, 2012 6.260 6.260 5.890 5.910 46,791 -0.30(-4.83%)
Jul 23, 2012 6.120 6.303 5.870 6.210 161,685 +0.04(+0.65%)
Jul 20, 2012 6.290 6.360 6.130 6.170 80,552 -0.22(-3.44%)
Jul 19, 2012 6.560 6.560 6.280 6.390 56,118 -0.14(-2.14%)
Jul 18, 2012 6.540 6.650 6.340 6.530 71,723 -0.01(-0.15%)
Jul 17, 2012 6.640 6.730 6.480 6.540 52,230 -0.06(-0.91%)
Jul 16, 2012 6.450 6.680 6.450 6.600 64,483 +0.15(+2.33%)
Jul 13, 2012 6.830 6.990 6.260 6.450 165,968 -0.38(-5.56%)
Jul 12, 2012 6.840 6.875 6.710 6.830 58,159 -0.10(-1.44%)
Jul 11, 2012 7.010 7.070 6.850 6.930 76,268 -0.04(-0.57%)
Jul 10, 2012 7.340 7.340 6.940 6.970 45,019 -0.28(-3.86%)
Jul 09, 2012 7.230 7.400 7.150 7.250 68,273 -0.04(-0.48%)
Jul 06, 2012 7.570 7.590 7.240 7.285 59,843 -0.41(-5.27%)
Jul 05, 2012 7.790 7.860 7.620 7.690 46,067 -0.14(-1.79%)
Jul 03, 2012 7.670 7.830 7.545 7.830 43,931 +0.16(+2.09%)
Jul 02, 2012 7.570 7.680 7.300 7.670 86,254 +0.15(+1.99%)
Jun 29, 2012 7.360 7.560 7.090 7.520 161,607 +0.37(+5.17%)
Jun 28, 2012 7.450 7.450 6.980 7.150 62,660 -0.39(-5.17%)
Jun 27, 2012 7.410 7.570 7.050 7.540 49,354 +0.17(+2.31%)
Jun 26, 2012 7.690 7.690 7.340 7.370 69,473 -0.29(-3.79%)
Jun 25, 2012 7.790 7.820 7.570 7.660 24,812 -0.29(-3.65%)
Jun 22, 2012 7.590 7.990 7.590 7.950 151,095 +0.40(+5.30%)
Jun 21, 2012 8.000 8.000 7.510 7.550 74,291 -0.45(-5.63%)
Jun 20, 2012 8.230 8.250 7.980 8.000 49,537 -0.27(-3.26%)
Jun 19, 2012 7.950 8.270 7.860 8.270 119,546 +0.36(+4.55%)
Jun 18, 2012 7.900 8.070 7.880 7.910 61,773 -0.07(-0.88%)
Jun 15, 2012 7.660 8.150 7.610 7.980 163,033 +0.31(+4.04%)
Jun 14, 2012 7.700 7.750 7.510 7.670 43,197 -0.08(-1.03%)
Jun 13, 2012 7.950 8.100 7.660 7.750 29,754 -0.24(-3.00%)
Jun 12, 2012 7.660 8.020 7.600 7.990 65,414 +0.38(+4.99%)
Jun 11, 2012 8.190 8.190 7.590 7.610 50,526 -0.44(-5.47%)
Jun 08, 2012 8.020 8.160 6.800 8.050 46,138 -0.02(-0.25%)
Jun 07, 2012 8.360 8.370 7.960 8.070 52,614 -0.15(-1.82%)
Jun 06, 2012 7.860 8.240 7.840 8.220 43,200 +0.48(+6.20%)
Jun 05, 2012 7.330 7.950 7.330 7.740 45,464 +0.33(+4.45%)
Jun 04, 2012 7.220 7.440 7.190 7.410 27,002 +0.27(+3.78%)
Jun 01, 2012 7.320 7.450 7.140 7.140 68,041 -0.41(-5.43%)
May 31, 2012 7.680 7.770 7.470 7.550 71,721 -0.14(-1.82%)
May 30, 2012 7.780 7.890 7.690 7.690 31,141 -0.19(-2.41%)
May 29, 2012 7.930 8.010 7.730 7.880 17,432 +0.06(+0.77%)
May 25, 2012 7.820 7.890 7.710 7.820 35,675 +0.02(+0.26%)
May 24, 2012 8.010 8.110 7.590 7.800 31,837 -0.22(-2.74%)
May 23, 2012 7.550 8.110 7.460 8.020 104,123 +0.39(+5.11%)
May 22, 2012 8.140 8.240 7.520 7.630 67,338 -0.52(-6.38%)
May 21, 2012 7.880 8.250 7.800 8.150 60,458 +0.28(+3.56%)
May 18, 2012 7.780 8.020 7.750 7.870 64,108 +0.09(+1.16%)
May 17, 2012 7.850 7.950 7.740 7.780 51,211 -0.07(-0.89%)
May 16, 2012 8.000 8.120 7.850 7.850 25,315 -0.13(-1.63%)
May 15, 2012 7.990 8.040 7.730 7.980 56,782 -0.02(-0.25%)
May 14, 2012 8.020 8.220 7.990 8.000 35,803 -0.14(-1.72%)
May 11, 2012 8.250 8.510 8.090 8.140 40,810 -0.17(-2.05%)
May 10, 2012 8.400 8.400 8.140 8.310 28,185 +0.01(+0.12%)
May 09, 2012 8.210 8.370 8.050 8.300 47,293 -0.07(-0.84%)
May 08, 2012 8.080 8.440 8.030 8.370 47,624 +0.19(+2.32%)
May 07, 2012 7.940 8.210 7.910 8.180 50,885 +0.19(+2.38%)
May 04, 2012 8.250 8.250 7.980 7.990 89,088 -0.33(-3.97%)
May 03, 2012 8.770 8.925 8.230 8.320 63,087 -0.44(-5.02%)
May 02, 2012 8.530 8.820 8.460 8.760 83,809 +0.12(+1.39%)
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.