Intevac, Inc. (NQ: IVAC)
5.320 USD  -0.100 (-1.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 5.390 5.500 5.290 5.320 83,452 -0.10(-1.85%)
May 21, 2015 5.240 5.560 5.240 5.420 83,671 +0.15(+2.85%)
May 20, 2015 5.300 5.370 5.110 5.270 192,940 -0.02(-0.38%)
May 19, 2015 5.370 5.430 5.270 5.290 49,590 -0.08(-1.49%)
May 18, 2015 5.250 5.470 5.236 5.370 67,012 +0.09(+1.70%)
May 15, 2015 5.250 5.350 5.210 5.280 82,049 +0.03(+0.57%)
May 14, 2015 5.280 5.400 5.210 5.250 92,473 +0.00(+0.00%)
May 13, 2015 5.220 5.350 5.200 5.250 108,264 +0.08(+1.55%)
May 12, 2015 5.400 5.430 5.160 5.170 98,914 -0.20(-3.72%)
May 11, 2015 5.380 5.480 5.340 5.370 63,437 -0.04(-0.74%)
May 08, 2015 5.570 5.570 5.360 5.410 47,397 -0.08(-1.46%)
May 07, 2015 5.350 5.580 5.350 5.490 151,284 +0.12(+2.23%)
May 06, 2015 5.380 5.600 5.220 5.370 169,754 +0.03(+0.56%)
May 05, 2015 5.390 5.450 5.090 5.340 318,799 +0.24(+4.71%)
May 04, 2015 5.040 5.200 5.020 5.100 100,083 +0.12(+2.41%)
May 01, 2015 4.850 5.080 4.780 4.980 116,576 +0.14(+2.89%)
Apr 30, 2015 5.080 5.090 4.815 4.840 204,736 -0.29(-5.65%)
Apr 29, 2015 5.210 5.290 5.130 5.130 111,901 -0.11(-2.10%)
Apr 28, 2015 5.190 5.320 5.160 5.240 68,007 +0.07(+1.35%)
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%)
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