Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.850 3.850 3.220 3.819 4,400 -0.02(-0.55%)
Nov 27, 2002 3.900 3.950 3.740 3.840 19,500 -0.11(-2.78%)
Nov 26, 2002 3.500 3.950 3.500 3.950 13,600 +0.20(+5.33%)
Nov 25, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 22, 2002 3.800 3.800 3.750 3.750 2,100 -0.14(-3.57%)
Nov 21, 2002 3.500 3.889 3.260 3.889 19,800 +0.38(+10.77%)
Nov 20, 2002 3.580 3.580 3.511 3.511 900 -0.41(-10.43%)
Nov 19, 2002 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Nov 18, 2002 3.510 3.940 3.440 3.920 10,100 +0.29(+7.99%)
Nov 15, 2002 3.929 3.940 3.630 3.630 2,300 +0.01(+0.28%)
Nov 14, 2002 3.910 3.910 3.510 3.620 900 -0.32(-8.12%)
Nov 13, 2002 3.850 3.950 3.840 3.940 4,000 +0.29(+7.95%)
Nov 12, 2002 3.940 3.940 3.650 3.650 800 -0.03(-0.82%)
Nov 11, 2002 3.900 3.930 3.680 3.680 5,800 -0.26(-6.60%)
Nov 08, 2002 3.940 3.940 3.940 3.940 1,000 +0.39(+10.95%)
Nov 07, 2002 3.770 3.770 3.550 3.551 800 -0.44(-11.00%)
Nov 06, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Nov 05, 2002 3.990 3.990 3.980 3.990 1,300 +0.01(+0.25%)
Nov 04, 2002 3.550 3.990 3.550 3.980 2,200 +0.08(+2.05%)
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.