Intevac, Inc. (NQ: IVAC)
5.170 USD  -0.030 (-0.58%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 5.190 5.260 5.110 5.170 111,368 -0.03(-0.58%)
Apr 24, 2015 5.230 5.360 5.180 5.200 48,570 -0.01(-0.19%)
Apr 23, 2015 5.240 5.355 5.130 5.210 75,766 -0.03(-0.57%)
Apr 22, 2015 5.250 5.320 5.200 5.240 115,762 -0.02(-0.38%)
Apr 21, 2015 5.270 5.440 5.250 5.260 51,566 -0.01(-0.19%)
Apr 20, 2015 5.350 5.380 5.250 5.270 85,018 +0.02(+0.38%)
Apr 17, 2015 5.310 5.360 5.160 5.250 74,498 -0.10(-1.87%)
Apr 16, 2015 5.380 5.530 5.310 5.350 74,340 -0.02(-0.37%)
Apr 15, 2015 5.370 5.500 5.220 5.370 81,515 +0.05(+0.94%)
Apr 14, 2015 5.450 5.510 5.220 5.320 124,742 -0.13(-2.39%)
Apr 13, 2015 5.780 5.800 5.395 5.450 88,457 -0.33(-5.71%)
Apr 10, 2015 5.860 5.990 5.770 5.780 50,066 -0.10(-1.70%)
Apr 09, 2015 6.060 6.090 5.830 5.880 60,144 -0.17(-2.81%)
Apr 08, 2015 6.000 6.180 6.000 6.050 23,859 +0.05(+0.83%)
Apr 07, 2015 6.140 6.260 6.000 6.000 71,180 -0.14(-2.28%)
Apr 06, 2015 6.100 6.285 6.100 6.140 32,084 +0.01(+0.16%)
Apr 02, 2015 6.130 6.130 6.130 0 -0.03(-0.49%)
Apr 01, 2015 6.080 6.180 6.010 6.160 43,822 +0.02(+0.33%)
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 7.050 6.790 6.800 31,714 -0.19(-2.72%)
Mar 03, 2015 7.030 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 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 7.040 7.040 7.040 0 +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%)
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