Intevac Inc (NQ: IVAC )

6.260 USD -0.050 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.300 4.700 4.259 4.450 24,100 +0.19(+4.46%)
Mar 28, 2003 4.300 4.300 4.250 4.260 2,600 +0.00(+0.00%)
Mar 27, 2003 4.250 4.300 4.250 4.260 1,300 +0.10(+2.40%)
Mar 26, 2003 4.050 4.250 3.950 4.160 13,300 +0.21(+5.32%)
Mar 25, 2003 3.730 3.950 3.730 3.950 4,600 +0.23(+6.18%)
Mar 24, 2003 3.530 3.750 3.530 3.720 1,800 +0.11(+3.05%)
Mar 21, 2003 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 20, 2003 3.610 3.610 3.610 3.610 100 -0.03(-0.82%)
Mar 19, 2003 3.590 3.640 3.590 3.640 1,300 +0.08(+2.25%)
Mar 18, 2003 3.520 3.560 3.510 3.560 3,200 -0.01(-0.28%)
Mar 17, 2003 3.680 3.680 3.570 3.570 2,200 -0.10(-2.72%)
Mar 14, 2003 3.660 3.670 3.650 3.670 9,693 +0.00(+0.00%)
Mar 13, 2003 3.660 3.670 3.660 3.670 900 -0.02(-0.54%)
Mar 12, 2003 3.690 3.690 3.690 3.690 800 -0.17(-4.40%)
Mar 11, 2003 3.700 3.950 3.700 3.860 7,200 +0.34(+9.66%)
Mar 10, 2003 3.500 3.550 3.280 3.520 11,500 -0.07(-1.95%)
Mar 07, 2003 3.590 3.590 3.590 3.590 500 +0.00(+0.00%)
Mar 06, 2003 3.590 3.590 3.590 3.590 200 +0.04(+1.13%)
Mar 05, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 04, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
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.