Intevac, Inc. (NQ: IVAC)
6.500 USD  -0.180 (-2.69%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.680 6.680 6.490 6.500 47,969 -0.18(-2.69%)
Jan 29, 2015 6.530 6.720 6.440 6.680 41,966 +0.20(+3.09%)
Jan 28, 2015 6.680 6.690 6.460 6.480 42,836 -0.19(-2.85%)
Jan 27, 2015 6.760 6.780 6.610 6.670 36,426 -0.16(-2.34%)
Jan 26, 2015 6.710 6.910 6.650 6.830 30,673 +0.13(+1.94%)
Jan 23, 2015 6.700 6.790 6.680 6.700 18,681 +0.00(+0.00%)
Jan 22, 2015 6.550 6.700 6.490 6.700 38,839 +0.21(+3.24%)
Jan 21, 2015 6.685 6.460 6.490 23,375 -0.15(-2.26%)
Jan 20, 2015 6.710 6.760 6.580 6.640 34,062 -0.11(-1.63%)
Jan 16, 2015 6.630 6.930 6.630 6.750 51,726 +0.09(+1.35%)
Jan 15, 2015 7.010 6.650 6.660 39,003 -0.34(-4.86%)
Jan 14, 2015 7.060 7.060 6.930 7.000 44,719 -0.14(-1.96%)
Jan 13, 2015 7.140 35,137 +0.11(+1.56%)
Jan 12, 2015 7.120 7.120 6.980 7.030 21,037 -0.13(-1.82%)
Jan 09, 2015 7.140 7.200 7.030 7.160 20,857 -0.01(-0.14%)
Jan 08, 2015 7.250 7.270 7.120 7.170 24,936 +0.07(+0.99%)
Jan 07, 2015 6.960 7.110 6.900 7.100 34,696 +0.19(+2.75%)
Jan 06, 2015 7.250 7.250 6.900 6.910 34,265 -0.32(-4.43%)
Jan 05, 2015 7.370 7.510 7.230 7.230 25,065 -0.15(-2.03%)
Jan 02, 2015 7.810 7.810 7.320 7.380 44,188 -0.39(-5.02%)
Dec 31, 2014 7.770 7.770 7.770 0 -0.22(-2.75%)
Dec 30, 2014 8.030 8.030 7.950 7.990 13,926 -0.01(-0.12%)
Dec 29, 2014 8.240 8.270 7.980 8.000 35,962 -0.21(-2.56%)
Dec 26, 2014 8.150 8.300 8.050 8.210 29,595 +0.08(+0.98%)
Dec 24, 2014 8.130 8.130 8.130 0 +0.10(+1.25%)
Dec 23, 2014 7.980 8.090 7.870 8.030 46,827 +0.05(+0.63%)
Dec 22, 2014 8.050 8.080 7.810 7.980 42,977 -0.17(-2.09%)
Dec 19, 2014 8.070 8.180 7.690 8.150 203,533 +0.06(+0.74%)
Dec 18, 2014 8.000 8.140 7.960 8.090 41,843 +0.12(+1.51%)
Dec 17, 2014 7.550 7.970 7.500 7.970 50,294 +0.39(+5.15%)
Dec 16, 2014 7.750 7.500 7.580 26,804 +0.03(+0.40%)
Dec 15, 2014 7.660 7.720 7.550 7.550 22,749 -0.09(-1.18%)
Dec 12, 2014 7.230 7.740 7.170 7.640 101,066 +0.29(+3.95%)
Dec 11, 2014 7.810 7.840 7.330 7.350 38,022 -0.44(-5.65%)
Dec 10, 2014 7.740 7.830 7.610 7.790 37,791 +0.04(+0.52%)
Dec 09, 2014 7.400 7.750 7.300 7.750 43,205 +0.29(+3.89%)
Dec 08, 2014 7.600 7.710 7.460 7.460 20,405 -0.14(-1.84%)
Dec 05, 2014 7.340 7.600 7.340 7.600 48,865 +0.35(+4.83%)
Dec 04, 2014 7.171 7.400 7.110 7.250 45,261 -0.01(-0.14%)
Dec 03, 2014 7.120 7.300 7.120 7.260 33,662 +0.12(+1.68%)
Dec 02, 2014 7.100 7.180 7.000 7.140 65,851 +0.04(+0.56%)
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