Intevac Inc (NQ: IVAC )

6.500 USD -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.190 5.250 5.190 5.200 4,300 +0.01(+0.19%)
May 29, 2003 5.050 5.500 5.050 5.190 10,200 +0.13(+2.57%)
May 28, 2003 5.160 5.180 5.060 5.060 8,700 -0.01(-0.20%)
May 27, 2003 5.150 5.380 5.070 5.070 14,400 +0.01(+0.20%)
May 23, 2003 5.050 5.280 5.050 5.060 14,200 -0.04(-0.78%)
May 22, 2003 5.950 5.950 4.950 5.100 116,200 -0.51(-9.09%)
May 21, 2003 5.000 5.940 5.000 5.610 219,200 +0.61(+12.20%)
May 20, 2003 5.000 5.000 5.000 5.000 1,000 +0.05(+1.01%)
May 19, 2003 5.000 5.030 4.910 4.950 40,200 -0.05(-1.00%)
May 16, 2003 5.000 5.000 5.000 5.000 1,400 +0.00(+0.00%)
May 15, 2003 5.340 5.340 5.000 5.000 15,300 -0.34(-6.37%)
May 14, 2003 5.340 5.340 5.330 5.340 1,000 +0.00(+0.00%)
May 13, 2003 5.370 5.450 5.240 5.340 43,900 -0.21(-3.78%)
May 12, 2003 5.300 5.550 5.300 5.550 10,900 +0.05(+0.91%)
May 09, 2003 4.900 5.500 4.900 5.500 9,900 +0.49(+9.78%)
May 08, 2003 4.900 5.040 4.900 5.010 2,300 +0.01(+0.20%)
May 07, 2003 4.750 5.000 4.750 5.000 10,800 +0.10(+2.04%)
May 06, 2003 4.690 4.910 4.680 4.900 53,500 +0.10(+2.08%)
May 05, 2003 4.920 5.050 4.770 4.800 5,200 -0.20(-4.00%)
May 02, 2003 4.650 5.170 4.620 5.000 54,100 +0.33(+7.07%)
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.