Intevac Inc (NQ: IVAC )

6.990 USD -0.080 (-1.13%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.12 10.12 9.880 10.05 93,900 -0.03(-0.30%)
Apr 29, 2004 9.800 10.08 9.310 10.08 100,200 +0.55(+5.77%)
Apr 28, 2004 9.990 9.990 9.200 9.530 46,500 -0.41(-4.12%)
Apr 27, 2004 10.00 10.00 9.660 9.940 41,200 -0.02(-0.20%)
Apr 26, 2004 10.16 10.16 9.900 9.960 85,600 -0.24(-2.35%)
Apr 23, 2004 10.23 10.42 9.660 10.20 96,700 +0.01(+0.10%)
Apr 22, 2004 10.15 10.40 9.950 10.19 63,700 +0.17(+1.70%)
Apr 21, 2004 9.925 10.24 9.750 10.02 127,000 -0.12(-1.18%)
Apr 20, 2004 10.60 10.77 10.04 10.14 67,300 -0.46(-4.34%)
Apr 19, 2004 10.01 11.45 10.01 10.60 184,800 +0.41(+4.02%)
Apr 16, 2004 10.45 10.46 10.00 10.19 98,200 -0.26(-2.49%)
Apr 15, 2004 10.50 10.50 10.35 10.45 32,700 -0.04(-0.38%)
Apr 14, 2004 10.42 10.70 10.35 10.49 37,400 +0.14(+1.35%)
Apr 13, 2004 10.80 10.80 10.20 10.35 56,600 -0.33(-3.09%)
Apr 12, 2004 10.02 10.81 10.02 10.68 192,600 +0.48(+4.71%)
Apr 08, 2004 10.77 10.83 10.14 10.20 467,400 -0.55(-5.12%)
Apr 07, 2004 11.19 11.19 10.59 10.75 104,400 -0.30(-2.71%)
Apr 06, 2004 11.19 11.50 11.05 11.05 39,500 -0.25(-2.22%)
Apr 05, 2004 11.44 11.44 10.83 11.30 76,200 -0.09(-0.79%)
Apr 02, 2004 10.90 11.97 10.70 11.39 170,900 +0.71(+6.65%)
Apr 01, 2004 10.31 10.70 10.31 10.68 174,400 +0.37(+3.59%)
Mar 31, 2004 10.58 10.68 10.24 10.31 64,600 -0.29(-2.74%)
Mar 30, 2004 10.70 11.01 10.52 10.60 68,700 -0.10(-0.93%)
Mar 29, 2004 10.66 11.00 10.57 10.70 268,300 +0.65(+6.47%)
Mar 26, 2004 10.21 10.21 9.860 10.05 115,400 +0.19(+1.93%)
Mar 25, 2004 10.10 10.10 9.700 9.860 225,700 -0.06(-0.60%)
Mar 24, 2004 9.920 10.19 9.920 9.920 225,500 -0.05(-0.50%)
Mar 23, 2004 10.12 10.14 9.480 9.970 535,300 -0.07(-0.70%)
Mar 22, 2004 10.49 10.49 9.880 10.04 339,700 -0.50(-4.74%)
Mar 19, 2004 10.90 11.07 10.54 10.54 51,900 -0.37(-3.39%)
Mar 18, 2004 11.47 11.47 10.90 10.91 95,800 -0.05(-0.46%)
Mar 17, 2004 11.00 11.10 10.61 10.96 176,100 +0.08(+0.74%)
Mar 16, 2004 11.25 11.43 10.84 10.88 312,800 -0.01(-0.09%)
Mar 15, 2004 11.90 11.90 10.67 10.89 184,500 -0.94(-7.95%)
Mar 12, 2004 11.92 11.95 11.77 11.83 81,900 +0.01(+0.08%)
Mar 11, 2004 11.92 11.93 11.60 11.82 101,300 -0.18(-1.50%)
Mar 10, 2004 12.21 12.21 11.66 12.00 74,300 -0.04(-0.33%)
Mar 09, 2004 12.68 12.77 11.62 12.04 165,500 -0.74(-5.79%)
Mar 08, 2004 13.36 13.60 12.78 12.78 83,700 -0.67(-4.98%)
Mar 05, 2004 13.20 13.83 13.20 13.45 73,000 +0.20(+1.51%)
Mar 04, 2004 13.50 14.00 13.20 13.25 109,000 -0.01(-0.08%)
Mar 03, 2004 13.99 13.99 12.90 13.26 51,600 -0.56(-4.05%)
Mar 02, 2004 13.71 14.10 13.39 13.82 126,200 +0.03(+0.21%)
Mar 01, 2004 13.32 13.90 13.10 13.79 204,600 +0.42(+3.14%)
Feb 27, 2004 13.05 13.53 12.92 13.37 148,700 +0.33(+2.53%)
Feb 26, 2004 13.12 13.37 12.90 13.04 166,800 -0.06(-0.46%)
Feb 25, 2004 12.41 13.17 12.31 13.10 874,000 +0.39(+3.07%)
Feb 24, 2004 13.00 13.00 12.38 12.71 128,700 -0.24(-1.85%)
Feb 23, 2004 13.50 13.60 12.76 12.95 298,500 -0.64(-4.71%)
Feb 20, 2004 14.00 14.00 13.50 13.59 94,100 -0.41(-2.93%)
Feb 19, 2004 14.84 14.84 13.50 14.00 173,100 -0.52(-3.58%)
Feb 18, 2004 14.76 14.90 14.50 14.52 54,700 -0.25(-1.70%)
Feb 17, 2004 15.14 15.15 14.74 14.77 189,200 +0.07(+0.48%)
Feb 13, 2004 15.10 15.10 14.59 14.70 129,200 -0.24(-1.61%)
Feb 12, 2004 15.00 15.31 14.46 14.94 142,000 -0.11(-0.73%)
Feb 11, 2004 15.00 15.40 14.90 15.05 242,600 +0.09(+0.60%)
Feb 10, 2004 15.09 15.09 14.90 14.96 134,800 -0.04(-0.27%)
Feb 09, 2004 15.05 15.10 14.91 15.00 245,700 +0.00(+0.00%)
Feb 06, 2004 14.90 15.04 14.28 15.00 656,000 +0.10(+0.67%)
Feb 05, 2004 15.20 15.40 14.50 14.90 2,959,600 -0.39(-2.55%)
Feb 04, 2004 16.00 16.00 15.25 15.29 25,600 -0.55(-3.47%)
Feb 03, 2004 15.72 16.05 15.66 15.84 233,400 -0.16(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.