Intevac Inc (NQ: IVAC )

6.450 USD -0.040 (-0.62%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 16.10 16.10 15.51 16.00 79,200 -0.08(-0.50%)
Jan 30, 2004 16.15 16.15 15.72 16.08 39,600 +0.11(+0.69%)
Jan 29, 2004 16.34 16.34 15.80 15.97 44,100 -0.37(-2.26%)
Jan 28, 2004 16.54 16.54 16.01 16.34 29,300 -0.29(-1.74%)
Jan 27, 2004 16.49 16.69 16.47 16.63 63,800 +0.08(+0.48%)
Jan 26, 2004 17.16 17.18 15.56 16.55 84,100 -0.92(-5.27%)
Jan 23, 2004 17.50 17.60 17.32 17.47 106,300 -0.14(-0.80%)
Jan 22, 2004 17.54 17.61 17.42 17.61 195,000 +0.08(+0.46%)
Jan 21, 2004 17.08 18.31 17.07 17.53 122,800 -0.39(-2.18%)
Jan 20, 2004 17.19 17.95 17.19 17.92 107,900 +0.32(+1.82%)
Jan 16, 2004 17.10 17.62 17.10 17.60 191,900 +0.50(+2.92%)
Jan 15, 2004 16.00 17.45 15.43 17.10 340,995 +0.82(+5.04%)
Jan 14, 2004 16.43 16.43 16.17 16.28 8,732 +0.02(+0.13%)
Jan 13, 2004 16.00 16.49 16.00 16.26 40,140 +0.18(+1.11%)
Jan 12, 2004 16.50 16.50 15.84 16.08 32,671 -0.19(-1.17%)
Jan 09, 2004 15.55 16.95 15.40 16.27 130,842 +0.77(+4.97%)
Jan 08, 2004 14.90 15.50 14.90 15.50 130,680 +0.54(+3.61%)
Jan 07, 2004 14.64 14.96 14.64 14.96 22,450 +0.03(+0.20%)
Jan 06, 2004 14.65 15.00 14.65 14.93 32,300 +0.51(+3.54%)
Jan 05, 2004 14.10 14.63 14.10 14.42 36,000 +0.32(+2.27%)
Jan 02, 2004 14.10 14.71 14.10 14.10 35,500 +0.00(+0.00%)
Dec 31, 2003 14.23 14.25 13.95 14.10 68,300 -0.09(-0.63%)
Dec 30, 2003 12.90 14.22 12.90 14.19 68,076 +0.76(+5.66%)
Dec 29, 2003 13.00 13.75 13.00 13.43 34,558 +0.18(+1.36%)
Dec 26, 2003 12.75 13.25 12.75 13.25 8,500 +0.13(+0.99%)
Dec 24, 2003 12.63 13.23 12.58 13.12 12,544 -0.18(-1.35%)
Dec 23, 2003 13.43 13.45 12.80 13.30 26,995 -0.22(-1.63%)
Dec 22, 2003 13.50 14.00 13.43 13.52 30,250 -0.12(-0.88%)
Dec 19, 2003 14.88 14.88 13.47 13.64 105,121 -1.06(-7.21%)
Dec 18, 2003 15.00 15.01 14.70 14.70 48,932 -0.30(-2.00%)
Dec 17, 2003 14.73 15.31 14.73 15.00 47,000 +0.17(+1.15%)
Dec 16, 2003 15.10 15.11 14.60 14.83 32,900 -0.39(-2.56%)
Dec 15, 2003 15.35 15.55 15.22 15.22 11,990 -0.03(-0.20%)
Dec 12, 2003 15.12 15.35 15.12 15.25 7,000 +0.01(+0.07%)
Dec 11, 2003 14.94 15.25 14.99 15.24 15,610 +0.30(+2.01%)
Dec 10, 2003 14.87 15.04 14.68 14.94 22,667 -0.01(-0.07%)
Dec 09, 2003 14.41 15.10 14.41 14.95 24,162 +0.03(+0.20%)
Dec 08, 2003 14.90 15.33 14.50 14.92 42,796 -0.37(-2.42%)
Dec 05, 2003 15.91 15.99 15.11 15.29 51,010 -0.62(-3.90%)
Dec 04, 2003 16.80 16.80 15.55 15.91 47,311 -0.85(-5.07%)
Dec 03, 2003 16.65 16.99 16.65 16.76 28,050 -0.32(-1.87%)
Dec 02, 2003 17.02 17.20 16.56 17.08 29,590 +0.09(+0.53%)
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.