Intevac Inc (NQ: IVAC )

4.650 USD -0.150 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.110 5.225 5.070 5.100 0 -0.04(-0.78%)
Oct 30, 2013 5.040 5.230 5.040 5.140 0 +0.11(+2.19%)
Oct 29, 2013 5.240 5.240 4.880 5.030 0 -0.22(-4.19%)
Oct 28, 2013 5.250 5.480 5.240 5.250 0 -0.01(-0.19%)
Oct 25, 2013 5.430 5.430 5.230 5.260 0 -0.15(-2.77%)
Oct 24, 2013 5.060 5.420 5.060 5.410 0 +0.41(+8.20%)
Oct 23, 2013 5.080 5.180 4.990 5.000 0 -0.09(-1.77%)
Oct 22, 2013 5.130 5.212 5.020 5.090 0 -0.05(-0.97%)
Oct 21, 2013 4.940 5.190 4.940 5.140 0 +0.17(+3.42%)
Oct 18, 2013 5.020 5.050 4.870 4.970 17,461 -0.03(-0.60%)
Oct 17, 2013 4.970 5.000 4.820 5.000 0 -0.01(-0.20%)
Oct 16, 2013 5.020 5.120 4.940 5.010 0 -0.01(-0.20%)
Oct 15, 2013 5.170 5.200 5.000 5.020 0 -0.14(-2.71%)
Oct 14, 2013 5.190 5.339 5.160 5.160 0 -0.05(-0.96%)
Oct 11, 2013 5.350 5.380 5.180 5.210 0 -0.14(-2.62%)
Oct 10, 2013 5.350 5.380 5.210 5.350 0 +0.02(+0.38%)
Oct 09, 2013 5.460 5.460 5.260 5.330 0 -0.13(-2.38%)
Oct 08, 2013 5.510 5.560 5.440 5.460 0 -0.09(-1.62%)
Oct 07, 2013 5.500 5.620 5.500 5.550 0 -0.01(-0.18%)
Oct 04, 2013 5.670 5.680 5.490 5.560 0 -0.15(-2.63%)
Oct 03, 2013 5.590 5.730 5.390 5.710 0 +0.06(+1.06%)
Oct 02, 2013 5.780 5.780 5.580 5.650 0 -0.16(-2.75%)
Oct 01, 2013 5.810 5.970 5.720 5.810 0 -0.05(-0.85%)
Sep 30, 2013 5.880 5.920 5.695 5.860 48,274 -0.08(-1.35%)
Sep 27, 2013 5.980 5.980 5.900 5.940 0 -0.06(-1.00%)
Sep 26, 2013 6.010 6.090 5.930 6.000 0 -0.03(-0.50%)
Sep 25, 2013 6.080 6.100 6.000 6.030 0 -0.05(-0.82%)
Sep 24, 2013 6.130 6.200 6.010 6.080 0 -0.07(-1.14%)
Sep 23, 2013 6.330 6.330 6.150 6.150 0 -0.21(-3.30%)
Sep 20, 2013 6.150 6.360 6.120 6.360 0 +0.19(+3.08%)
Sep 19, 2013 6.200 6.230 6.135 6.170 0 -0.02(-0.32%)
Sep 18, 2013 6.270 6.270 6.100 6.190 0 -0.11(-1.75%)
Sep 17, 2013 6.350 6.440 6.210 6.300 0 -0.02(-0.32%)
Sep 16, 2013 6.250 6.370 6.280 6.320 0 +0.01(+0.16%)
Sep 13, 2013 6.330 6.370 6.170 6.310 0 -0.01(-0.16%)
Sep 12, 2013 6.220 6.380 6.050 6.320 0 +0.07(+1.12%)
Sep 11, 2013 6.140 6.260 6.040 6.250 0 +0.11(+1.79%)
Sep 10, 2013 5.940 6.160 5.940 6.140 0 +0.20(+3.37%)
Sep 09, 2013 5.950 5.960 5.850 5.940 0 +0.00(+0.00%)
Sep 06, 2013 5.990 6.030 5.860 5.940 0 +0.00(+0.00%)
Sep 05, 2013 5.980 6.010 5.820 5.940 0 -0.04(-0.67%)
Sep 04, 2013 6.010 6.010 5.900 5.980 0 -0.01(-0.17%)
Sep 03, 2013 6.050 6.100 5.940 5.990 0 +0.00(+0.00%)
Aug 30, 2013 6.170 6.170 5.710 5.990 0 -0.15(-2.44%)
Aug 29, 2013 6.080 6.140 6.060 6.140 0 +0.05(+0.82%)
Aug 28, 2013 6.130 6.150 5.950 6.090 0 -0.05(-0.81%)
Aug 27, 2013 6.220 6.250 6.130 6.140 0 -0.11(-1.76%)
Aug 26, 2013 6.170 6.280 6.160 6.250 0 +0.10(+1.63%)
Aug 23, 2013 6.090 6.450 6.090 6.150 0 +0.01(+0.16%)
Aug 22, 2013 6.120 6.250 5.970 6.140 0 +0.02(+0.33%)
Aug 21, 2013 6.000 6.180 6.000 6.120 0 +0.11(+1.83%)
Aug 20, 2013 6.020 6.060 5.880 6.010 0 +0.02(+0.33%)
Aug 19, 2013 5.900 6.070 5.900 5.990 0 +0.01(+0.17%)
Aug 16, 2013 6.010 6.070 5.980 5.980 0 -0.06(-0.99%)
Aug 15, 2013 6.150 6.150 5.890 6.040 56,492 -0.19(-3.05%)
Aug 14, 2013 6.040 6.350 6.040 6.230 0 +0.19(+3.15%)
Aug 13, 2013 6.205 6.320 6.015 6.040 34,139 -0.33(-5.18%)
Aug 12, 2013 6.340 6.440 6.240 6.370 43,428 -0.08(-1.24%)
Aug 09, 2013 6.510 6.520 6.370 6.450 29,750 -0.11(-1.68%)
Aug 08, 2013 6.550 6.650 6.480 6.560 63,835 +0.03(+0.46%)
Aug 07, 2013 6.450 6.570 6.430 6.530 65,331 -0.01(-0.15%)
Aug 06, 2013 6.360 6.580 6.280 6.540 140,563 +0.16(+2.51%)
Aug 05, 2013 6.120 6.510 6.110 6.380 142,572 +0.26(+4.25%)
Aug 02, 2013 6.130 6.330 6.070 6.120 84,377 -0.10(-1.61%)
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.