Intevac, Inc. (NQ: IVAC)
7.100 USD  -0.240 (-3.27%)
Official Closing Price  /  Updated: 2:20 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 7.340 7.340 7.340 0 +0.16(+2.23%)
Nov 25, 2014 7.460 7.460 7.140 7.180 67,432 -0.27(-3.62%)
Nov 24, 2014 7.180 7.450 7.180 7.450 21,313 +0.25(+3.47%)
Nov 21, 2014 7.350 7.430 7.190 7.200 32,907 -0.02(-0.28%)
Nov 20, 2014 7.000 7.250 6.940 7.220 48,582 +0.21(+3.00%)
Nov 19, 2014 7.330 7.330 6.990 7.010 38,098 -0.31(-4.23%)
Nov 18, 2014 7.390 7.448 7.257 7.320 23,856 -0.01(-0.14%)
Nov 17, 2014 7.700 7.720 7.330 7.330 22,781 -0.36(-4.68%)
Nov 14, 2014 7.680 7.822 7.580 7.690 30,716 +0.05(+0.65%)
Nov 13, 2014 7.860 7.898 7.606 7.640 33,014 -0.24(-3.05%)
Nov 12, 2014 7.500 7.880 7.480 7.880 33,592 +0.33(+4.37%)
Nov 11, 2014 7.932 7.932 7.500 7.550 43,956 -0.25(-3.21%)
Nov 10, 2014 7.830 7.940 7.515 7.800 27,721 +0.00(+0.00%)
Nov 07, 2014 7.900 7.900 7.665 7.800 21,780 -0.10(-1.27%)
Nov 06, 2014 7.910 8.010 7.650 7.900 75,103 -0.04(-0.50%)
Nov 05, 2014 7.730 7.950 7.510 7.940 46,469 +0.22(+2.85%)
Nov 04, 2014 7.420 7.730 7.420 7.720 47,423 +0.24(+3.21%)
Nov 03, 2014 7.400 7.696 7.340 7.480 62,486 +0.08(+1.08%)
Oct 31, 2014 7.500 7.500 7.270 7.400 73,257 +0.03(+0.41%)
Oct 30, 2014 7.200 7.390 7.170 7.370 70,766 +0.17(+2.36%)
Oct 29, 2014 7.400 7.400 7.140 7.200 57,073 -0.19(-2.57%)
Oct 28, 2014 7.400 7.400 7.190 7.390 98,755 +0.04(+0.54%)
Oct 27, 2014 7.410 7.400 7.400 7.350 80,550 -0.05(-0.68%)
Oct 24, 2014 7.450 7.550 7.360 7.400 36,847 -0.08(-1.07%)
Oct 23, 2014 7.680 7.840 7.410 7.480 67,095 -0.10(-1.32%)
Oct 22, 2014 7.580 7.580 44,947 -0.26(-3.32%)
Oct 21, 2014 7.740 7.900 7.728 7.840 88,230 +0.17(+2.22%)
Oct 20, 2014 7.580 7.740 7.580 7.670 36,030 +0.03(+0.39%)
Oct 17, 2014 7.320 7.640 91,099 -0.15(-1.93%)
Oct 16, 2014 7.520 7.960 7.480 7.790 83,513 +0.21(+2.77%)
Oct 15, 2014 7.160 7.590 7.160 7.580 110,444 +0.30(+4.12%)
Oct 14, 2014 7.100 7.440 7.090 7.280 106,805 +0.27(+3.85%)
Oct 13, 2014 6.870 7.160 6.820 7.010 61,064 +0.17(+2.49%)
Oct 10, 2014 6.630 6.970 6.600 6.840 62,361 +0.15(+2.24%)
Oct 09, 2014 7.030 7.030 6.665 6.690 58,158 -0.34(-4.84%)
Oct 08, 2014 6.810 7.040 6.600 7.030 62,239 +0.19(+2.78%)
Oct 07, 2014 6.910 7.050 6.830 6.840 71,453 +0.01(+0.15%)
Oct 06, 2014 6.830 7.060 6.720 6.830 97,555 -0.01(-0.15%)
Oct 03, 2014 6.890 6.925 6.690 6.840 88,232 +0.04(+0.59%)
Oct 02, 2014 6.380 6.950 6.358 6.800 116,999 +0.40(+6.25%)
Oct 01, 2014 6.600 6.600 6.360 6.400 106,519 -0.27(-4.05%)
Sep 30, 2014 6.720 6.780 6.630 6.670 104,694 -0.02(-0.30%)
Sep 29, 2014 6.630 6.750 6.630 6.690 57,108 +0.02(+0.30%)
Sep 26, 2014 6.460 6.690 6.288 6.670 57,248 +0.21(+3.25%)
Sep 25, 2014 6.520 6.540 6.335 6.460 97,020 -0.06(-0.92%)
Sep 24, 2014 6.580 6.640 6.480 6.520 85,730 -0.07(-1.06%)
Sep 23, 2014 6.660 6.854 6.470 6.590 63,831 -0.10(-1.49%)
Sep 22, 2014 6.820 6.870 6.620 6.690 83,528 -0.17(-2.48%)
Sep 19, 2014 6.950 6.980 6.800 6.860 199,649 -0.08(-1.15%)
Sep 18, 2014 6.840 6.985 6.760 6.940 97,699 +0.11(+1.61%)
Sep 17, 2014 6.980 7.020 6.770 6.830 76,786 -0.13(-1.87%)
Sep 16, 2014 6.960 7.040 6.920 6.960 66,259 -0.05(-0.71%)
Sep 15, 2014 6.880 7.040 6.790 7.010 80,857 +0.10(+1.45%)
Sep 12, 2014 6.880 6.980 6.815 6.910 76,884 +0.05(+0.73%)
Sep 11, 2014 6.930 7.010 6.780 6.860 77,267 -0.13(-1.86%)
Sep 10, 2014 6.770 7.070 6.770 6.990 69,409 +0.22(+3.25%)
Sep 09, 2014 6.880 6.880 6.760 6.770 68,344 -0.13(-1.88%)
Sep 08, 2014 6.970 7.100 6.860 6.900 77,822 -0.11(-1.57%)
Sep 05, 2014 6.840 7.030 6.800 7.010 80,294 +0.13(+1.89%)
Sep 04, 2014 7.140 7.220 6.860 6.880 66,028 -0.21(-2.96%)
Sep 03, 2014 7.290 7.330 7.070 7.090 67,924 -0.13(-1.80%)
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