Intevac, Inc. (NQ: IVAC)
6.410 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 6.640 7.150 6.300 6.410 312,027 -0.25(-3.75%)
Jul 28, 2014 6.820 6.820 6.250 6.660 370,334 -0.45(-6.33%)
Jul 25, 2014 7.130 7.280 7.060 7.110 83,935 -0.13(-1.80%)
Jul 24, 2014 7.170 7.290 7.160 7.240 72,916 +0.09(+1.26%)
Jul 23, 2014 7.330 7.330 7.120 7.150 114,486 -0.13(-1.79%)
Jul 22, 2014 7.260 7.300 7.240 7.280 54,155 +0.05(+0.69%)
Jul 21, 2014 7.330 7.390 7.210 7.230 41,396 -0.12(-1.63%)
Jul 18, 2014 7.160 7.380 7.160 7.350 80,958 +0.15(+2.08%)
Jul 17, 2014 7.230 7.280 7.170 7.200 98,839 -0.04(-0.55%)
Jul 16, 2014 7.280 7.300 7.220 7.240 47,120 +0.01(+0.14%)
Jul 15, 2014 7.500 7.500 7.190 7.230 42,207 -0.25(-3.34%)
Jul 14, 2014 7.490 7.630 7.360 7.480 63,106 +0.14(+1.91%)
Jul 11, 2014 7.050 7.350 7.050 7.340 73,631 +0.26(+3.67%)
Jul 10, 2014 6.980 7.150 6.980 7.080 191,246 -0.07(-0.98%)
Jul 09, 2014 7.320 7.390 6.980 7.150 275,225 -0.12(-1.65%)
Jul 08, 2014 7.500 7.640 7.200 7.270 624,707 -0.23(-3.07%)
Jul 07, 2014 7.920 8.140 7.470 7.500 190,368 -0.46(-5.78%)
Jul 03, 2014 7.960 7.960 7.960 0 -0.15(-1.85%)
Jul 02, 2014 8.160 8.260 7.940 8.110 64,560 -0.06(-0.73%)
Jul 01, 2014 8.070 8.310 7.868 8.170 118,488 +0.16(+2.00%)
Jun 30, 2014 8.170 8.285 7.750 8.010 220,180 -0.14(-1.72%)
Jun 27, 2014 8.330 8.800 8.100 8.150 2,936,972 -0.24(-2.86%)
Jun 26, 2014 8.390 8.570 8.140 8.390 169,043 -0.03(-0.36%)
Jun 25, 2014 8.350 8.610 8.230 8.420 104,467 +0.01(+0.12%)
Jun 24, 2014 8.170 8.530 8.080 8.410 104,380 +0.20(+2.44%)
Jun 23, 2014 8.160 8.470 8.050 8.210 111,697 +0.01(+0.12%)
Jun 20, 2014 7.780 8.270 7.740 8.200 164,958 +0.40(+5.13%)
Jun 19, 2014 7.850 7.990 7.680 7.800 66,044 -0.06(-0.76%)
Jun 18, 2014 7.800 8.010 7.660 7.860 58,547 +0.10(+1.29%)
Jun 17, 2014 7.590 7.900 7.590 7.760 69,154 +0.18(+2.37%)
Jun 16, 2014 7.850 7.960 7.540 7.580 54,729 -0.27(-3.44%)
Jun 13, 2014 7.590 7.900 7.500 7.850 36,526 +0.27(+3.56%)
Jun 12, 2014 7.620 7.620 7.336 7.580 40,437 -0.02(-0.26%)
Jun 11, 2014 7.480 7.740 7.480 7.600 36,729 +0.08(+1.06%)
Jun 10, 2014 7.560 7.560 7.450 7.520 27,528 +0.01(+0.13%)
Jun 06, 2014 8.080 8.180 7.450 7.510 54,691 -0.53(-6.59%)
Jun 05, 2014 7.900 8.070 7.770 8.040 65,674 +0.12(+1.52%)
Jun 04, 2014 7.360 8.068 7.360 7.920 42,333 +0.51(+6.88%)
Jun 03, 2014 7.220 7.470 7.062 7.410 69,838 +0.18(+2.49%)
Jun 02, 2014 7.450 7.450 7.200 7.230 69,455 -0.14(-1.90%)
May 30, 2014 7.330 7.600 7.170 7.370 133,736 +0.00(+0.00%)
May 29, 2014 7.560 7.570 7.280 7.370 40,456 -0.19(-2.51%)
May 28, 2014 7.710 7.750 7.410 7.560 60,081 -0.13(-1.69%)
May 27, 2014 7.510 7.880 7.440 7.690 197,458 +0.24(+3.22%)
May 23, 2014 7.450 7.450 7.450 0 +0.13(+1.78%)
May 22, 2014 7.240 7.350 7.120 7.320 43,958 +0.17(+2.38%)
May 21, 2014 7.270 7.280 7.040 7.150 75,335 -0.07(-0.97%)
May 20, 2014 7.550 7.550 7.140 7.220 61,264 -0.37(-4.87%)
May 19, 2014 7.060 7.660 7.060 7.590 43,291 +0.42(+5.86%)
May 16, 2014 7.060 7.220 6.960 7.170 48,128 +0.08(+1.13%)
May 15, 2014 6.900 7.130 6.840 7.090 24,058 +0.10(+1.43%)
May 14, 2014 7.030 7.440 6.940 6.990 48,025 +0.02(+0.29%)
May 13, 2014 6.810 7.020 6.650 6.970 74,789 +0.14(+2.05%)
May 12, 2014 6.930 7.010 6.700 6.830 121,181 +0.01(+0.15%)
May 09, 2014 6.890 6.980 6.630 6.820 72,553 +0.05(+0.74%)
May 08, 2014 7.510 7.830 6.720 6.770 109,842 -0.79(-10.45%)
May 07, 2014 7.630 7.930 7.400 7.560 38,991 -0.09(-1.18%)
May 06, 2014 8.000 8.030 7.630 7.650 21,807 -0.37(-4.61%)
May 05, 2014 7.910 8.080 7.810 8.020 30,893 +0.04(+0.50%)
May 02, 2014 7.840 8.036 7.790 7.980 37,230 +0.11(+1.40%)
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