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 (%)
Dec 31, 2013 7.510 7.430 7.430 7.430 39,700 -0.09(-1.20%)
Dec 30, 2013 7.550 7.550 7.220 7.520 31,384 -0.09(-1.18%)
Dec 27, 2013 7.690 7.870 7.520 7.610 34,740 -0.08(-1.04%)
Dec 26, 2013 7.900 8.060 7.650 7.690 34,226 -0.18(-2.29%)
Dec 24, 2013 8.000 8.065 7.840 7.870 27,710 -0.08(-1.01%)
Dec 23, 2013 8.080 8.100 7.890 7.950 84,241 +0.06(+0.76%)
Dec 20, 2013 7.780 7.950 7.740 7.890 135,098 +0.15(+1.94%)
Dec 19, 2013 7.500 7.750 7.500 7.740 51,974 +0.28(+3.75%)
Dec 18, 2013 7.430 7.610 7.380 7.460 45,924 +0.02(+0.27%)
Dec 17, 2013 7.600 7.670 7.440 7.440 71,469 -0.06(-0.80%)
Dec 16, 2013 7.470 7.680 7.430 7.500 53,706 +0.02(+0.27%)
Dec 13, 2013 7.400 7.520 7.200 7.480 51,375 +0.06(+0.81%)
Dec 12, 2013 7.440 7.540 7.340 7.420 107,877 -0.07(-0.93%)
Dec 11, 2013 7.710 7.800 7.460 7.490 75,606 -0.25(-3.23%)
Dec 10, 2013 7.900 7.900 7.580 7.740 143,812 -0.03(-0.39%)
Dec 09, 2013 7.370 7.920 7.330 7.770 242,648 +0.52(+7.17%)
Dec 06, 2013 6.630 7.300 6.630 7.250 0 +0.65(+9.85%)
Dec 05, 2013 6.430 6.600 6.370 6.600 0 +0.16(+2.48%)
Dec 04, 2013 6.620 6.620 6.390 6.440 0 -0.13(-1.98%)
Dec 03, 2013 6.370 6.700 6.330 6.570 0 +0.18(+2.82%)
Dec 02, 2013 6.520 6.600 6.300 6.390 0 -0.23(-3.47%)
Nov 29, 2013 6.220 6.690 6.220 6.620 0 +0.36(+5.75%)
Nov 27, 2013 6.100 6.310 5.991 6.260 0 +0.17(+2.79%)
Nov 26, 2013 5.790 6.100 5.790 6.090 0 +0.31(+5.36%)
Nov 25, 2013 5.810 5.929 5.630 5.780 0 -0.06(-1.03%)
Nov 22, 2013 5.420 5.880 5.420 5.840 0 +0.45(+8.35%)
Nov 21, 2013 5.420 5.420 5.350 5.390 0 -0.02(-0.37%)
Nov 20, 2013 5.570 5.570 5.400 5.410 0 -0.10(-1.81%)
Nov 19, 2013 5.600 5.670 5.470 5.510 0 -0.05(-0.90%)
Nov 18, 2013 5.650 5.760 5.520 5.560 0 -0.03(-0.54%)
Nov 15, 2013 5.550 5.620 5.480 5.590 0 +0.09(+1.64%)
Nov 14, 2013 5.490 5.629 5.397 5.500 0 +0.01(+0.18%)
Nov 13, 2013 5.580 5.620 5.450 5.490 0 -0.15(-2.66%)
Nov 12, 2013 5.330 5.650 5.300 5.640 0 +0.27(+5.03%)
Nov 11, 2013 5.370 5.500 5.232 5.370 0 -0.04(-0.74%)
Nov 08, 2013 5.260 5.490 5.260 5.410 0 +0.14(+2.66%)
Nov 07, 2013 5.560 5.560 5.210 5.270 0 -0.26(-4.70%)
Nov 06, 2013 5.300 5.550 5.215 5.530 0 +0.27(+5.13%)
Nov 05, 2013 5.240 5.400 5.190 5.260 47,504 -0.02(-0.38%)
Nov 04, 2013 5.160 5.290 5.130 5.280 0 +0.18(+3.53%)
Nov 01, 2013 5.100 5.200 5.080 5.100 0 +0.00(+0.00%)
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%)
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.