Intevac Inc (NQ: IVAC )

4.691 USD -0.040 (-0.84%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.190 6.250 6.100 6.140 38,102 -0.11(-1.76%)
Mar 30, 2015 6.190 6.300 6.180 6.250 53,356 +0.07(+1.13%)
Mar 27, 2015 6.340 6.380 6.120 6.180 39,160 -0.18(-2.83%)
Mar 26, 2015 6.310 6.400 6.220 6.360 41,931 +0.05(+0.79%)
Mar 25, 2015 6.580 6.600 6.280 6.310 38,431 -0.25(-3.81%)
Mar 24, 2015 6.430 6.600 6.430 6.560 32,767 +0.10(+1.55%)
Mar 23, 2015 6.560 6.650 6.425 6.460 57,428 -0.10(-1.52%)
Mar 20, 2015 6.560 6.600 6.450 6.560 73,665 +0.01(+0.15%)
Mar 19, 2015 6.500 6.600 6.500 6.550 55,014 +0.00(+0.00%)
Mar 18, 2015 6.520 6.650 6.520 6.550 38,018 -0.01(-0.15%)
Mar 17, 2015 6.580 6.700 6.540 6.560 29,376 -0.06(-0.91%)
Mar 16, 2015 6.730 6.790 6.610 6.620 27,051 -0.12(-1.78%)
Mar 13, 2015 6.660 6.750 6.660 6.740 23,972 +0.04(+0.60%)
Mar 12, 2015 6.650 6.800 6.620 6.700 56,577 +0.06(+0.90%)
Mar 11, 2015 6.670 6.760 6.580 6.640 39,997 -0.03(-0.45%)
Mar 10, 2015 6.580 6.770 6.580 6.670 24,021 -0.06(-0.89%)
Mar 09, 2015 6.610 6.850 6.610 6.730 30,927 +0.13(+1.97%)
Mar 06, 2015 6.720 6.960 6.590 6.600 71,936 -0.20(-2.94%)
Mar 05, 2015 6.820 6.880 6.780 6.800 51,080 +0.00(+0.00%)
Mar 04, 2015 6.990 7.050 6.790 6.800 31,714 -0.19(-2.72%)
Mar 03, 2015 6.930 7.030 6.870 6.990 20,509 +0.03(+0.43%)
Mar 02, 2015 6.880 7.040 6.880 6.960 20,531 +0.10(+1.46%)
Feb 27, 2015 6.930 7.010 6.840 6.860 35,610 -0.06(-0.87%)
Feb 26, 2015 6.900 7.050 6.890 6.920 29,027 +0.04(+0.58%)
Feb 25, 2015 6.900 6.990 6.860 6.880 38,561 -0.02(-0.29%)
Feb 24, 2015 6.940 7.080 6.900 6.900 40,265 -0.06(-0.86%)
Feb 23, 2015 6.990 6.990 6.830 6.960 56,609 -0.04(-0.57%)
Feb 20, 2015 7.160 7.220 7.000 7.000 30,861 -0.14(-1.96%)
Feb 19, 2015 7.140 7.450 7.070 7.140 64,971 -0.04(-0.56%)
Feb 18, 2015 7.170 7.210 7.090 7.180 26,728 +0.04(+0.56%)
Feb 17, 2015 7.090 7.400 7.010 7.140 88,788 +0.10(+1.42%)
Feb 13, 2015 6.930 7.040 7.040 7.040 44,600 +0.07(+1.00%)
Feb 12, 2015 6.930 7.000 6.900 6.970 43,857 +0.07(+1.01%)
Feb 11, 2015 6.880 6.910 6.830 6.900 38,139 +0.02(+0.29%)
Feb 10, 2015 6.710 6.940 6.590 6.880 61,703 +0.24(+3.61%)
Feb 09, 2015 6.810 6.950 6.590 6.640 41,359 -0.21(-3.07%)
Feb 06, 2015 6.780 6.950 6.106 6.850 65,374 +0.07(+1.03%)
Feb 05, 2015 6.200 6.820 5.590 6.780 60,077 -0.11(-1.60%)
Feb 04, 2015 6.900 6.900 6.690 6.890 64,009 -0.03(-0.43%)
Feb 03, 2015 6.670 7.010 6.670 6.920 44,488 +0.25(+3.75%)
Feb 02, 2015 6.460 6.820 6.354 6.670 86,162 +0.17(+2.62%)
Jan 30, 2015 6.680 6.680 6.490 6.500 47,969 -0.18(-2.69%)
Jan 29, 2015 6.530 6.720 6.440 6.680 41,966 +0.20(+3.09%)
Jan 28, 2015 6.680 6.690 6.460 6.480 42,836 -0.19(-2.85%)
Jan 27, 2015 6.760 6.780 6.610 6.670 36,426 -0.16(-2.34%)
Jan 26, 2015 6.710 6.910 6.650 6.830 30,673 +0.13(+1.94%)
Jan 23, 2015 6.700 6.790 6.680 6.700 18,681 +0.00(+0.00%)
Jan 22, 2015 6.550 6.700 6.490 6.700 38,839 +0.21(+3.24%)
Jan 21, 2015 6.640 6.685 6.460 6.490 23,375 -0.15(-2.26%)
Jan 20, 2015 6.710 6.760 6.580 6.640 34,062 -0.11(-1.63%)
Jan 16, 2015 6.630 6.930 6.630 6.750 51,726 +0.09(+1.35%)
Jan 15, 2015 6.900 7.010 6.650 6.660 39,003 -0.34(-4.86%)
Jan 14, 2015 7.060 7.060 6.930 7.000 44,719 -0.14(-1.96%)
Jan 13, 2015 7.090 7.300 6.990 7.140 35,137 +0.11(+1.56%)
Jan 12, 2015 7.120 7.120 6.980 7.030 21,037 -0.13(-1.82%)
Jan 09, 2015 7.140 7.200 7.030 7.160 20,857 -0.01(-0.14%)
Jan 08, 2015 7.250 7.270 7.120 7.170 24,936 +0.07(+0.99%)
Jan 07, 2015 6.960 7.110 6.900 7.100 34,696 +0.19(+2.75%)
Jan 06, 2015 7.250 7.250 6.900 6.910 34,265 -0.32(-4.43%)
Jan 05, 2015 7.370 7.510 7.230 7.230 25,065 -0.15(-2.03%)
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.