| INTEVAC Add to My Watchlist | (NSDQ: IVAC) |
| Intevac | 14.85 | -0.10 (-0.67%) | 144,988 |
| Historical Data for IVAC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 15.19 | 15.31 | 14.77 | 144,988 | 14.85 | -0.10 -0.67% |
| 02/08/10 | 14.71 | 15.08 | 14.46 | 110,696 | 14.95 | +0.18 +1.22% |
| 02/05/10 | 13.90 | 14.78 | 13.90 | 156,374 | 14.77 | +0.96 +6.95% |
| 02/04/10 | 14.48 | 14.60 | 13.80 | 141,217 | 13.81 | -0.82 -5.60% |
| 02/03/10 | 15.63 | 16.29 | 14.31 | 315,863 | 14.63 | +0.16 +1.11% |
| 02/02/10 | 14.20 | 14.62 | 14.20 | 242,005 | 14.47 | +0.28 +1.97% |
| 02/01/10 | 14.37 | 14.67 | 14.09 | 106,452 | 14.19 | -0.04 -0.28% |
| 01/29/10 | 14.98 | 15.02 | 14.18 | 98,943 | 14.23 | -0.64 -4.30% |
| 01/28/10 | 15.42 | 15.42 | 14.68 | 88,550 | 14.87 | -0.53 -3.44% |
| 01/27/10 | 15.24 | 15.64 | 15.12 | 63,444 | 15.40 | +0.10 +0.65% |
| 01/26/10 | 15.61 | 15.74 | 15.30 | 84,439 | 15.30 | -0.42 -2.67% |
| 01/25/10 | 15.99 | 16.15 | 15.55 | 105,919 | 15.72 | -0.03 -0.19% |
| 01/22/10 | 16.39 | 16.45 | 15.62 | 281,912 | 15.75 | -0.74 -4.49% |
| 01/21/10 | 15.75 | 16.69 | 15.75 | 261,618 | 16.49 | +1.24 +8.13% |
| 01/20/10 | 15.39 | 15.53 | 14.99 | 130,111 | 15.25 | -0.33 -2.12% |
| 01/19/10 | 15.54 | 15.76 | 15.25 | 130,068 | 15.58 | 0.00 0.00% |
| 01/18/10 | 15.58 | 15.58 | 15.58 | 0 | 15.58 | 0.00 0.00% |
| 01/15/10 | 16.85 | 16.85 | 15.39 | 266,844 | 15.58 | -1.24 -7.37% |
| 01/14/10 | 15.40 | 16.83 | 15.40 | 205,290 | 16.82 | +1.44 +9.36% |
| 01/13/10 | 15.04 | 15.50 | 14.99 | 111,342 | 15.38 | +0.34 +2.26% |
| 01/12/10 | 15.11 | 15.25 | 14.91 | 130,312 | 15.04 | -0.25 -1.64% |
| 01/11/10 | 15.45 | 15.45 | 15.19 | 131,297 | 15.29 | +0.14 +0.92% |
| 01/08/10 | 14.92 | 15.26 | 14.66 | 146,403 | 15.15 | -0.11 -0.72% |
| 01/07/10 | 15.26 | 15.42 | 14.62 | 160,511 | 15.26 | -0.01 -0.07% |
| 01/06/10 | 15.00 | 16.00 | 15.00 | 344,698 | 15.27 | +0.22 +1.46% |
| 01/05/10 | 14.02 | 15.13 | 13.94 | 440,332 | 15.05 | +1.05 +7.50% |
| 01/04/10 | 12.43 | 14.75 | 11.92 | 672,092 | 14.00 | +2.53 +22.06% |
| 01/01/10 | 11.47 | 11.47 | 11.47 | 0 | 11.47 | 0.00 0.00% |
| 12/31/09 | 11.48 | 11.78 | 11.41 | 56,762 | 11.47 | -0.05 -0.43% |
| 12/30/09 | 11.41 | 11.53 | 11.28 | 74,291 | 11.52 | +0.04 +0.35% |
| 12/29/09 | 11.59 | 11.59 | 11.36 | 18,871 | 11.48 | -0.04 -0.35% |
| 12/28/09 | 11.93 | 11.93 | 11.32 | 57,464 | 11.52 | -0.22 -1.87% |
| 12/25/09 | 11.90 | 11.91 | 11.63 | 35,290 | 11.74 | 0.00 0.00% |
| 12/24/09 | 11.90 | 11.91 | 11.63 | 35,290 | 11.74 | -0.11 -0.93% |
| 12/23/09 | 11.81 | 11.97 | 11.58 | 39,601 | 11.85 | +0.09 +0.77% |
| 12/22/09 | 11.59 | 12.04 | 11.58 | 87,390 | 11.76 | +0.16 +1.38% |
| 12/21/09 | 11.66 | 11.97 | 11.47 | 89,423 | 11.60 | +0.05 +0.43% |
| 12/18/09 | 12.09 | 12.13 | 11.41 | 292,868 | 11.55 | -0.51 -4.23% |
| 12/17/09 | 12.11 | 12.31 | 11.80 | 134,182 | 12.06 | -0.10 -0.82% |
| 12/16/09 | 12.20 | 12.37 | 12.05 | 48,378 | 12.16 | +0.11 +0.91% |
| 12/15/09 | 12.28 | 12.76 | 12.02 | 96,048 | 12.05 | -0.23 -1.87% |
| 12/14/09 | 12.00 | 12.29 | 11.83 | 45,416 | 12.28 | +0.45 +3.80% |
| 12/11/09 | 11.85 | 12.00 | 11.52 | 29,456 | 11.83 | +0.04 +0.34% |
| 12/10/09 | 12.18 | 12.20 | 11.75 | 34,228 | 11.79 | -0.30 -2.48% |
| 12/09/09 | 12.17 | 12.20 | 11.66 | 42,222 | 12.09 | -0.13 -1.06% |
| 12/08/09 | 12.34 | 12.50 | 12.00 | 41,157 | 12.22 | -0.19 -1.53% |
| 12/07/09 | 12.33 | 12.66 | 12.26 | 50,294 | 12.41 | +0.11 +0.89% |
| 12/04/09 | 12.12 | 12.52 | 12.09 | 152,502 | 12.30 | +0.46 +3.89% |
| 12/03/09 | 12.27 | 12.34 | 11.76 | 99,199 | 11.84 | -0.34 -2.79% |
| 12/02/09 | 12.18 | 12.36 | 11.85 | 91,361 | 12.18 | +0.04 +0.33% |
| \/ Download Data To Spreadsheet | ||||||
