Intevac, Inc. (NQ: IVAC)
4.870 USD  -0.100 (-2.01%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.960 4.990 4.790 4.870 20,306 -0.10(-2.01%)
Jul 30, 2015 4.940 5.000 4.870 4.970 13,135 +0.10(+2.05%)
Jul 29, 2015 4.810 5.000 4.780 4.870 146,891 +0.02(+0.41%)
Jul 28, 2015 4.860 4.880 4.790 4.850 80,007 +0.03(+0.62%)
Jul 27, 2015 4.800 4.840 4.700 4.820 34,818 +0.01(+0.21%)
Jul 24, 2015 4.950 4.950 4.800 4.810 39,397 -0.01(-0.21%)
Jul 23, 2015 4.830 4.910 4.810 4.820 39,827 +0.00(+0.00%)
Jul 22, 2015 5.040 5.050 4.800 4.820 113,231 -0.26(-5.12%)
Jul 21, 2015 5.050 5.180 5.040 5.080 180,348 +0.01(+0.20%)
Jul 20, 2015 5.100 5.190 5.040 5.070 84,765 -0.04(-0.78%)
Jul 17, 2015 5.380 5.450 4.980 5.110 127,624 -0.27(-5.02%)
Jul 16, 2015 5.410 5.450 5.350 5.380 27,706 -0.02(-0.37%)
Jul 15, 2015 5.430 5.615 5.350 5.400 146,730 -0.05(-0.92%)
Jul 14, 2015 5.580 5.660 5.425 5.450 109,221 -0.11(-1.98%)
Jul 13, 2015 5.690 5.700 5.540 5.560 48,769 -0.07(-1.24%)
Jul 10, 2015 5.840 5.890 5.610 5.630 52,015 -0.25(-4.25%)
Jul 09, 2015 5.930 6.030 5.850 5.880 46,781 +0.01(+0.17%)
Jul 08, 2015 5.950 6.130 5.850 5.870 199,217 -0.15(-2.49%)
Jul 07, 2015 5.990 6.040 5.920 6.020 88,750 +0.00(+0.00%)
Jul 06, 2015 5.950 6.060 5.850 6.020 97,467 +0.12(+2.03%)
Jul 02, 2015 5.900 5.900 5.900 0 +0.02(+0.34%)
Jul 01, 2015 5.940 6.120 5.770 5.880 133,360 +0.03(+0.51%)
Jun 30, 2015 6.000 6.000 5.740 5.850 83,477 -0.08(-1.35%)
Jun 29, 2015 6.000 6.150 5.895 5.930 188,140 -0.08(-1.33%)
Jun 26, 2015 5.720 6.060 5.610 6.010 3,124,002 +0.32(+5.62%)
Jun 25, 2015 5.740 5.920 5.610 5.690 159,634 -0.01(-0.18%)
Jun 24, 2015 5.760 5.835 5.660 5.700 133,187 -0.15(-2.56%)
Jun 23, 2015 6.000 6.010 5.770 5.850 190,509 -0.18(-2.99%)
Jun 22, 2015 5.520 6.050 5.490 6.030 179,474 +0.55(+10.04%)
Jun 19, 2015 5.710 5.730 5.420 5.480 167,787 -0.23(-4.03%)
Jun 18, 2015 5.780 5.990 5.670 5.710 112,267 -0.05(-0.87%)
Jun 17, 2015 5.570 5.850 5.520 5.760 100,003 +0.23(+4.16%)
Jun 16, 2015 5.210 5.570 5.190 5.530 143,499 +0.35(+6.76%)
Jun 15, 2015 5.330 5.500 5.170 5.180 311,286 -0.18(-3.36%)
Jun 12, 2015 5.570 5.620 5.350 5.360 120,752 -0.27(-4.80%)
Jun 11, 2015 5.500 5.765 5.400 5.630 181,271 +0.23(+4.26%)
Jun 10, 2015 5.460 5.530 5.380 5.400 115,921 +0.00(+0.00%)
Jun 09, 2015 5.530 5.570 5.340 5.400 120,665 -0.13(-2.35%)
Jun 08, 2015 5.640 5.730 5.510 5.530 101,979 -0.14(-2.47%)
Jun 05, 2015 5.620 5.770 5.570 5.670 106,672 +0.05(+0.89%)
Jun 04, 2015 5.590 5.710 5.400 5.620 145,147 -0.03(-0.53%)
Jun 03, 2015 5.380 5.660 5.370 5.650 167,426 +0.28(+5.21%)
Jun 02, 2015 5.370 5.650 5.350 5.370 89,571 -0.04(-0.74%)
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