Intevac Inc (NQ: IVAC )

6.730 USD +0.470 (+7.51%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.55 12.60 12.30 12.50 110,699 +0.00(+0.00%)
Mar 30, 2017 12.40 12.58 12.25 12.50 126,360 +0.15(+1.21%)
Mar 29, 2017 12.15 12.40 12.05 12.35 143,513 +0.25(+2.07%)
Mar 28, 2017 11.95 12.15 11.85 12.10 107,323 +0.15(+1.26%)
Mar 27, 2017 11.85 12.15 11.85 11.95 128,119 -0.15(-1.24%)
Mar 24, 2017 11.70 12.40 11.70 12.10 247,050 +0.40(+3.42%)
Mar 23, 2017 11.50 11.80 11.30 11.70 160,789 +0.10(+0.86%)
Mar 22, 2017 11.60 11.87 11.25 11.60 172,214 -0.10(-0.85%)
Mar 21, 2017 12.20 12.40 11.55 11.70 173,053 -0.45(-3.70%)
Mar 20, 2017 11.40 12.22 11.15 12.15 316,315 +0.70(+6.11%)
Mar 17, 2017 11.70 11.85 11.40 11.45 232,281 -0.25(-2.14%)
Mar 16, 2017 11.60 12.00 11.25 11.70 187,181 +0.20(+1.74%)
Mar 15, 2017 11.55 11.65 11.20 11.50 185,859 +0.10(+0.88%)
Mar 14, 2017 11.30 11.60 10.90 11.40 179,195 +0.25(+2.24%)
Mar 13, 2017 10.80 11.95 10.75 11.15 492,344 +0.65(+6.19%)
Mar 10, 2017 10.70 10.85 10.40 10.50 200,680 +0.00(+0.00%)
Mar 09, 2017 10.95 10.95 10.50 10.50 168,697 -0.45(-4.11%)
Mar 08, 2017 11.10 11.30 10.85 10.95 194,496 +0.05(+0.46%)
Mar 07, 2017 11.10 11.55 10.85 10.90 399,013 -0.10(-0.91%)
Mar 06, 2017 11.05 11.36 10.90 11.00 532,996 +0.50(+4.76%)
Mar 03, 2017 10.50 10.55 10.25 10.50 79,412 +0.00(+0.00%)
Mar 02, 2017 10.60 10.60 10.42 10.50 59,492 -0.10(-0.94%)
Mar 01, 2017 10.20 10.65 10.20 10.60 145,312 +0.50(+4.95%)
Feb 28, 2017 10.00 10.35 9.850 10.10 144,684 +0.10(+1.00%)
Feb 27, 2017 10.10 10.20 9.750 10.00 122,974 -0.10(-0.99%)
Feb 24, 2017 9.950 10.20 9.850 10.10 123,717 +0.15(+1.51%)
Feb 23, 2017 11.00 11.00 9.600 9.950 333,035 -1.05(-9.55%)
Feb 22, 2017 10.65 11.05 10.45 11.00 192,670 +0.25(+2.33%)
Feb 21, 2017 10.35 10.97 10.10 10.75 259,963 +0.35(+3.37%)
Feb 17, 2017 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 16, 2017 10.85 10.90 10.40 10.50 165,256 -0.25(-2.33%)
Feb 15, 2017 11.15 11.25 10.50 10.75 293,029 -0.45(-4.02%)
Feb 14, 2017 10.95 11.40 10.80 11.20 375,289 +0.35(+3.23%)
Feb 13, 2017 10.45 10.85 10.10 10.85 390,667 +0.75(+7.43%)
Feb 10, 2017 9.600 10.15 9.400 10.10 409,366 +0.62(+6.60%)
Feb 09, 2017 9.450 9.600 9.366 9.475 165,058 +0.17(+1.88%)
Feb 08, 2017 9.350 9.500 9.250 9.300 107,693 -0.10(-1.06%)
Feb 07, 2017 9.450 9.550 9.275 9.400 78,395 +0.00(+0.00%)
Feb 06, 2017 9.450 9.550 9.150 9.400 97,823 -0.05(-0.53%)
Feb 03, 2017 9.250 9.750 9.150 9.450 239,400 +0.25(+2.72%)
Feb 02, 2017 9.850 10.00 9.025 9.200 245,059 -0.25(-2.65%)
Feb 01, 2017 9.450 9.500 9.150 9.450 95,961 +0.05(+0.53%)
Jan 31, 2017 9.150 9.500 9.000 9.400 117,978 +0.20(+2.17%)
Jan 30, 2017 9.150 9.350 9.150 9.200 71,258 -0.05(-0.54%)
Jan 27, 2017 9.500 9.570 9.175 9.250 50,655 -0.15(-1.60%)
Jan 26, 2017 9.500 9.650 9.400 9.400 96,308 -0.05(-0.53%)
Jan 25, 2017 9.950 9.950 9.120 9.450 282,027 -0.30(-3.08%)
Jan 24, 2017 8.350 10.20 8.250 9.750 1,444,754 +1.45(+17.47%)
Jan 23, 2017 8.000 8.450 8.000 8.300 81,566 +0.25(+3.11%)
Jan 20, 2017 7.950 8.200 7.950 8.050 28,738 -0.05(-0.62%)
Jan 19, 2017 8.050 8.150 8.050 8.100 33,532 -0.10(-1.22%)
Jan 18, 2017 8.200 8.350 8.100 8.200 35,513 +0.00(+0.00%)
Jan 17, 2017 8.255 8.300 8.000 8.200 38,733 -0.10(-1.20%)
Jan 13, 2017 8.300 8.300 8.300 0 -0.05(-0.60%)
Jan 12, 2017 8.400 8.600 8.300 8.350 39,049 +0.00(+0.00%)
Jan 11, 2017 8.500 8.550 8.117 8.350 32,070 -0.10(-1.18%)
Jan 10, 2017 8.550 8.650 8.250 8.450 45,841 -0.15(-1.74%)
Jan 09, 2017 8.850 8.850 7.950 8.600 163,269 -0.25(-2.82%)
Jan 06, 2017 9.150 9.150 8.850 8.850 81,140 -0.30(-3.28%)
Jan 05, 2017 8.900 9.150 8.900 9.150 89,182 +0.25(+2.81%)
Jan 04, 2017 9.050 9.250 8.800 8.900 110,662 -0.10(-1.11%)
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.