Intevac, Inc. (NQ: IVAC)
8.750 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 8.810 8.860 8.660 8.750 29,193 -0.06(-0.68%)
Apr 22, 2014 8.640 8.900 8.640 8.810 62,238 -0.01(-0.11%)
Apr 21, 2014 8.260 9.010 8.260 8.820 91,637 -0.40(-4.34%)
Apr 17, 2014 9.220 9.220 9.220 0 +0.11(+1.21%)
Apr 16, 2014 8.530 9.140 8.490 9.110 96,869 +0.61(+7.18%)
Apr 15, 2014 8.730 8.780 8.342 8.500 93,086 -0.25(-2.86%)
Apr 14, 2014 8.910 8.920 8.720 8.750 58,766 -0.15(-1.69%)
Apr 11, 2014 9.180 9.199 8.820 8.900 31,775 -0.29(-3.16%)
Apr 10, 2014 9.370 9.420 9.130 9.190 38,548 -0.24(-2.55%)
Apr 09, 2014 9.540 9.630 9.330 9.430 51,137 -0.13(-1.36%)
Apr 08, 2014 9.750 9.790 9.510 9.560 85,769 -0.23(-2.35%)
Apr 07, 2014 9.920 10.01 9.710 9.790 174,935 -0.13(-1.31%)
Apr 04, 2014 9.640 10.14 9.640 9.920 75,686 -0.17(-1.68%)
Apr 03, 2014 9.950 10.20 9.754 10.09 106,541 +0.14(+1.41%)
Apr 02, 2014 9.960 10.15 9.780 9.950 144,509 +0.09(+0.91%)
Apr 01, 2014 9.800 9.960 9.740 9.860 195,422 +0.16(+1.65%)
Mar 31, 2014 8.920 9.790 8.920 9.700 299,493 +0.87(+9.85%)
Mar 28, 2014 8.500 8.840 8.465 8.830 91,249 +0.38(+4.50%)
Mar 27, 2014 8.300 8.500 8.190 8.450 29,063 +0.20(+2.42%)
Mar 26, 2014 8.091 8.410 8.043 8.250 34,135 +0.10(+1.23%)
Mar 25, 2014 8.480 8.480 8.060 8.150 35,567 -0.34(-4.00%)
Mar 24, 2014 8.280 8.500 8.060 8.490 37,405 +0.22(+2.66%)
Mar 21, 2014 8.440 8.560 8.100 8.270 200,111 -0.17(-2.01%)
Mar 20, 2014 8.500 8.560 8.404 8.440 25,171 -0.03(-0.35%)
Mar 19, 2014 8.610 8.630 8.390 8.470 14,056 -0.14(-1.63%)
Mar 18, 2014 8.180 8.700 8.100 8.610 72,590 +0.36(+4.36%)
Mar 17, 2014 8.080 8.450 8.080 8.250 108,649 +0.18(+2.23%)
Mar 14, 2014 7.990 8.260 7.850 8.070 30,082 -0.19(-2.30%)
Mar 13, 2014 8.330 8.390 8.140 8.260 40,219 -0.11(-1.31%)
Mar 12, 2014 7.940 8.400 7.940 8.370 56,275 +0.46(+5.82%)
Mar 11, 2014 7.950 8.140 7.790 7.910 42,103 -0.10(-1.25%)
Mar 10, 2014 7.860 8.050 7.850 8.010 63,047 +0.19(+2.43%)
Mar 07, 2014 7.810 7.960 7.750 7.820 86,808 +0.02(+0.26%)
Mar 06, 2014 7.650 7.800 7.650 7.800 30,275 +0.07(+0.91%)
Mar 05, 2014 7.710 7.850 7.684 7.730 26,284 +0.02(+0.26%)
Mar 04, 2014 7.600 7.810 7.550 7.710 43,017 +0.12(+1.58%)
Mar 03, 2014 7.430 7.670 7.400 7.590 54,682 +0.06(+0.80%)
Feb 28, 2014 7.630 7.700 7.470 7.530 42,421 -0.01(-0.13%)
Feb 27, 2014 7.560 7.660 7.530 7.540 14,468 -0.03(-0.40%)
Feb 26, 2014 7.570 7.760 7.552 7.570 22,378 -0.06(-0.79%)
Feb 25, 2014 7.839 7.860 7.560 7.630 9,771 -0.19(-2.43%)
Feb 24, 2014 7.870 7.880 7.800 7.820 36,140 +0.00(+0.00%)
Feb 21, 2014 7.730 7.850 7.610 7.820 42,744 +0.08(+1.03%)
Feb 20, 2014 7.790 7.840 7.710 7.740 55,819 -0.01(-0.13%)
Feb 19, 2014 7.700 7.800 7.700 7.750 44,104 +0.04(+0.52%)
Feb 18, 2014 7.760 7.790 7.710 7.710 45,307 -0.09(-1.15%)
Feb 14, 2014 7.800 7.800 7.800 0 -0.03(-0.38%)
Feb 13, 2014 7.520 7.870 7.520 7.830 74,206 +0.22(+2.89%)
Feb 12, 2014 7.750 7.750 7.388 7.610 76,974 -0.14(-1.81%)
Feb 11, 2014 7.800 7.800 7.660 7.750 42,823 -0.02(-0.26%)
Feb 10, 2014 7.600 7.820 7.540 7.770 33,779 +0.20(+2.64%)
Feb 07, 2014 7.500 7.570 7.500 7.570 20,441 +0.06(+0.80%)
Feb 06, 2014 7.580 7.650 7.495 7.510 37,919 -0.03(-0.40%)
Feb 05, 2014 7.580 7.591 7.500 7.540 48,061 -0.01(-0.13%)
Feb 04, 2014 7.200 7.580 7.200 7.550 52,044 +0.29(+3.99%)
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