Intevac, Inc. (NQ: IVAC)
6.400 USD  -0.270 (-4.05%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 01, 2014 6.600 6.600 6.360 6.400 106,519 -0.27(-4.05%)
Sep 30, 2014 6.720 6.780 6.630 6.670 104,694 -0.02(-0.30%)
Sep 29, 2014 6.630 6.750 6.630 6.690 57,108 +0.02(+0.30%)
Sep 26, 2014 6.460 6.690 6.288 6.670 57,248 +0.21(+3.25%)
Sep 25, 2014 6.520 6.540 6.335 6.460 97,020 -0.06(-0.92%)
Sep 24, 2014 6.580 6.640 6.480 6.520 85,730 -0.07(-1.06%)
Sep 23, 2014 6.660 6.854 6.470 6.590 63,831 -0.10(-1.49%)
Sep 22, 2014 6.820 6.870 6.620 6.690 83,528 -0.17(-2.48%)
Sep 19, 2014 6.950 6.980 6.800 6.860 199,649 -0.08(-1.15%)
Sep 18, 2014 6.840 6.985 6.760 6.940 97,699 +0.11(+1.61%)
Sep 17, 2014 6.980 7.020 6.770 6.830 76,786 -0.13(-1.87%)
Sep 16, 2014 6.960 7.040 6.920 6.960 66,259 -0.05(-0.71%)
Sep 15, 2014 6.880 7.040 6.790 7.010 80,857 +0.10(+1.45%)
Sep 12, 2014 6.880 6.980 6.815 6.910 76,884 +0.05(+0.73%)
Sep 11, 2014 6.930 7.010 6.780 6.860 77,267 -0.13(-1.86%)
Sep 10, 2014 6.770 7.070 6.770 6.990 69,409 +0.22(+3.25%)
Sep 09, 2014 6.880 6.880 6.760 6.770 68,344 -0.13(-1.88%)
Sep 08, 2014 6.970 7.100 6.860 6.900 77,822 -0.11(-1.57%)
Sep 05, 2014 6.840 7.030 6.800 7.010 80,294 +0.13(+1.89%)
Sep 04, 2014 7.140 7.220 6.860 6.880 66,028 -0.21(-2.96%)
Sep 03, 2014 7.290 7.330 7.070 7.090 67,924 -0.13(-1.80%)
Sep 02, 2014 7.140 7.330 7.090 7.220 115,129 +0.09(+1.26%)
Aug 29, 2014 7.130 7.130 7.130 0 +0.03(+0.42%)
Aug 28, 2014 7.160 7.160 7.000 7.100 111,648 -0.12(-1.66%)
Aug 27, 2014 7.180 7.250 7.090 7.220 80,955 +0.03(+0.42%)
Aug 26, 2014 7.020 7.200 6.970 7.190 58,839 +0.18(+2.57%)
Aug 25, 2014 7.060 7.190 6.970 7.010 88,100 +0.02(+0.29%)
Aug 22, 2014 6.970 7.051 6.790 6.990 40,009 -0.01(-0.14%)
Aug 21, 2014 7.000 7.030 6.740 7.000 114,347 +0.03(+0.43%)
Aug 20, 2014 6.870 7.000 6.730 6.970 80,389 +0.04(+0.58%)
Aug 19, 2014 6.880 7.080 6.880 6.930 104,809 +0.10(+1.46%)
Aug 18, 2014 6.710 6.880 6.710 6.830 64,863 +0.14(+2.09%)
Aug 15, 2014 6.820 6.820 6.540 6.690 175,668 -0.03(-0.45%)
Aug 14, 2014 6.590 6.750 6.590 6.720 125,102 +0.11(+1.66%)
Aug 13, 2014 6.600 6.760 6.580 6.610 86,796 +0.03(+0.46%)
Aug 12, 2014 6.710 6.820 6.520 6.580 108,751 -0.14(-2.08%)
Aug 11, 2014 6.660 6.830 6.660 6.720 83,104 +0.07(+1.05%)
Aug 08, 2014 6.490 6.655 6.490 6.650 125,201 +0.15(+2.31%)
Aug 07, 2014 6.380 6.570 6.380 6.500 141,123 +0.14(+2.20%)
Aug 06, 2014 6.480 6.600 6.320 6.360 170,439 -0.19(-2.90%)
Aug 05, 2014 6.610 6.690 6.360 6.550 188,076 +0.13(+2.02%)
Aug 04, 2014 6.350 6.470 6.260 6.420 262,516 +0.10(+1.58%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here