Intevac, Inc. Stock Price History | Historical IVAC Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	4.540	4.690	4.500	4.650	0	+0.05(+1.09%)
May 22, 2013	4.610	4.710	4.510	4.600	0	-0.02(-0.43%)
May 21, 2013	4.620	4.620	4.590	4.620	0	-0.01(-0.22%)
May 20, 2013	4.460	4.670	4.460	4.630	0	+0.14(+3.12%)
May 17, 2013	4.400	4.530	4.360	4.490	0	+0.10(+2.28%)
May 16, 2013	4.490	4.490	4.360	4.390	28,291	-0.13(-2.88%)
May 15, 2013	4.500	4.550	4.290	4.520	0	+0.15(+3.43%)
May 13, 2013	4.410	4.480	4.330	4.370	0	-0.12(-2.67%)
May 10, 2013	4.510	4.545	4.450	4.490	0	+0.00(+0.00%)
May 09, 2013	4.550	4.560	4.410	4.490	0	-0.08(-1.75%)
May 08, 2013	4.630	4.660	4.510	4.570	0	-0.08(-1.72%)
May 07, 2013	4.700	4.710	4.600	4.650	0	-0.06(-1.27%)
May 06, 2013	4.650	4.710	4.500	4.710	0	+0.05(+1.07%)
May 03, 2013	4.690	4.690	4.610	4.660	0	+0.05(+1.08%)
May 02, 2013	4.450	4.748	4.370	4.610	0	+0.21(+4.77%)
May 01, 2013	4.480	4.520	4.310	4.400	125,834	-0.13(-2.87%)
Apr 30, 2013	4.500	4.600	4.390	4.530	0	+0.05(+1.12%)
Apr 29, 2013	4.480	4.510	4.430	4.480	37,922	+0.01(+0.22%)
Apr 26, 2013	4.590	4.590	4.460	4.470	56,367	-0.13(-2.83%)
Apr 25, 2013	4.620	4.770	4.490	4.600	58,190	-0.02(-0.43%)
Apr 24, 2013	4.620	4.630	4.560	4.620	42,937	+0.01(+0.22%)
Apr 23, 2013	4.590	4.640	4.540	4.610	17,163	+0.07(+1.54%)
Apr 22, 2013	4.560	4.580	4.490	4.540	36,502	-0.03(-0.66%)
Apr 19, 2013	4.450	4.570	4.430	4.570	54,493	+0.11(+2.47%)
Apr 18, 2013	4.750	4.750	4.290	4.460	51,459	+0.05(+1.13%)
Apr 17, 2013	4.280	4.606	4.250	4.410	123,742	+0.07(+1.61%)
Apr 16, 2013	4.340	4.399	4.280	4.340	64,353	+0.03(+0.70%)
Apr 15, 2013	4.440	4.490	4.290	4.310	60,028	-0.17(-3.79%)
Apr 12, 2013	4.400	4.700	4.390	4.480	38,019	+0.07(+1.59%)
Apr 11, 2013	4.530	4.540	4.390	4.410	20,976	-0.11(-2.43%)
Apr 10, 2013	4.330	4.550	4.330	4.520	43,505	+0.22(+5.12%)
Apr 09, 2013	4.380	4.380	4.250	4.300	37,108	-0.09(-2.05%)
Apr 08, 2013	4.380	4.400	4.290	4.390	47,146	+0.04(+0.92%)
Apr 05, 2013	4.250	4.460	4.250	4.350	102,145	-0.01(-0.23%)
Apr 04, 2013	4.370	4.400	4.266	4.360	56,598	+0.01(+0.23%)
Apr 03, 2013	4.490	4.490	4.308	4.350	172,608	-0.11(-2.47%)
Apr 02, 2013	4.590	4.620	4.450	4.460	71,469	-0.13(-2.83%)
Apr 01, 2013	4.700	4.700	4.550	4.590	80,959	-0.13(-2.75%)
Mar 28, 2013	4.770	4.800	4.720	4.720	55,794	-0.04(-0.84%)
Mar 27, 2013	4.890	4.900	4.750	4.760	45,643	-0.19(-3.84%)
Mar 26, 2013	4.960	4.990	4.900	4.950	32,533	-0.02(-0.40%)
Mar 25, 2013	4.920	4.990	4.870	4.970	70,021	+0.04(+0.81%)
Mar 22, 2013	4.940	4.950	4.860	4.930	49,222	+0.00(+0.00%)
Mar 21, 2013	4.910	4.970	4.890	4.930	30,024	-0.04(-0.80%)
Mar 20, 2013	4.965	4.990	4.820	4.970	59,474	+0.03(+0.61%)
Mar 19, 2013	4.960	4.960	4.900	4.940	127,095	+0.01(+0.20%)
Mar 18, 2013	4.780	4.930	4.750	4.930	41,012	+0.07(+1.44%)
Mar 15, 2013	4.860	4.880	4.800	4.860	162,585	+0.02(+0.41%)
Mar 14, 2013	4.850	4.850	4.750	4.840	27,613	-0.01(-0.21%)
Mar 13, 2013	4.840	4.850	4.780	4.850	28,067	+0.03(+0.62%)
Mar 12, 2013	4.740	4.830	4.710	4.820	96,070	+0.03(+0.63%)
Mar 11, 2013	4.710	4.810	4.620	4.790	54,023	+0.04(+0.84%)
Mar 08, 2013	4.780	4.800	4.670	4.750	46,610	+0.03(+0.64%)
Mar 07, 2013	4.670	4.770	4.650	4.720	23,378	+0.03(+0.64%)
Mar 06, 2013	4.850	4.850	4.680	4.690	23,141	-0.12(-2.49%)
Mar 05, 2013	4.810	4.860	4.790	4.810	52,240	+0.01(+0.21%)
Mar 04, 2013	4.800	4.880	4.551	4.800	61,561	-0.03(-0.62%)

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 Telekurs USA
Postage Rates