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 28, 2003 16.55 17.00 16.55 16.60 14,000 -0.33(-1.95%)
Nov 26, 2003 15.90 17.00 15.90 16.93 117,997 +1.03(+6.48%)
Nov 25, 2003 15.15 15.92 14.87 15.90 66,518 +0.61(+3.98%)
Nov 24, 2003 15.80 15.80 14.85 15.29 30,004 -0.11(-0.71%)
Nov 21, 2003 15.50 15.40 15.00 15.40 19,660 -0.10(-0.65%)
Nov 20, 2003 15.25 16.03 15.04 15.50 57,155 +0.13(+0.85%)
Nov 19, 2003 15.35 15.69 14.21 15.37 197,310 -0.03(-0.19%)
Nov 18, 2003 15.72 16.10 15.33 15.40 78,649 -0.55(-3.45%)
Nov 17, 2003 16.85 16.85 15.50 15.95 66,415 -1.05(-6.18%)
Nov 14, 2003 17.20 17.25 16.90 17.00 65,282 -0.21(-1.22%)
Nov 13, 2003 17.30 17.45 17.00 17.21 75,387 -0.14(-0.80%)
Nov 12, 2003 17.10 17.38 16.70 17.35 147,416 +0.47(+2.78%)
Nov 11, 2003 16.70 17.23 16.54 16.88 90,582 -0.47(-2.71%)
Nov 10, 2003 18.50 18.50 16.70 17.35 332,452 +0.60(+3.58%)
Nov 07, 2003 15.20 17.80 14.70 16.75 474,170 +1.38(+8.99%)
Nov 06, 2003 16.00 16.00 15.05 15.37 283,421 -0.54(-3.40%)
Nov 05, 2003 12.95 16.15 12.95 15.91 1,487,411 +2.96(+22.86%)
Nov 04, 2003 12.89 13.49 11.76 12.95 31,700 -0.23(-1.75%)
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.