Intevac Inc (NQ: IVAC )

4.700 USD +0.100 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Oct 30, 2002 3.890 3.890 3.890 3.890 100 +0.29(+8.06%)
Oct 29, 2002 3.550 3.610 3.550 3.600 3,600 -0.39(-9.77%)
Oct 28, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Oct 25, 2002 4.000 4.450 3.900 3.990 20,100 -0.01(-0.25%)
Oct 24, 2002 4.000 4.010 3.990 4.000 5,900 +0.00(+0.00%)
Oct 23, 2002 3.811 4.240 3.810 4.000 6,600 +0.25(+6.67%)
Oct 22, 2002 3.750 3.750 3.750 3.750 200 -0.25(-6.25%)
Oct 21, 2002 3.999 4.000 3.800 4.000 15,700 +0.36(+9.89%)
Oct 18, 2002 3.510 3.640 3.500 3.640 1,500 -0.11(-2.93%)
Oct 17, 2002 3.340 3.999 3.340 3.750 4,900 -0.15(-3.82%)
Oct 16, 2002 3.510 3.961 3.510 3.899 8,500 +0.40(+11.40%)
Oct 15, 2002 3.610 3.610 3.500 3.500 7,000 -0.34(-8.85%)
Oct 14, 2002 3.411 3.840 3.400 3.840 6,900 +0.05(+1.32%)
Oct 11, 2002 3.390 3.790 3.390 3.790 1,600 +0.30(+8.60%)
Oct 10, 2002 3.510 3.510 3.490 3.490 3,700 -0.02(-0.57%)
Oct 09, 2002 3.510 3.510 3.510 3.510 300 -0.09(-2.53%)
Oct 08, 2002 4.000 4.000 3.600 3.601 5,000 -0.40(-9.98%)
Oct 07, 2002 3.950 4.000 3.690 4.000 4,900 +0.05(+1.27%)
Oct 04, 2002 4.000 4.000 3.850 3.950 5,400 +0.05(+1.28%)
Oct 03, 2002 3.611 3.900 3.610 3.900 2,500 -0.09(-2.26%)
Oct 02, 2002 4.000 4.000 3.990 3.990 600 +0.28(+7.55%)
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.