Intevac Inc (NQ: IVAC )

4.810 USD +0.070 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.320 9.380 8.860 8.870 78,900 -0.36(-3.90%)
Jun 29, 2004 9.460 9.560 9.110 9.230 52,600 -0.23(-2.43%)
Jun 28, 2004 9.220 9.780 9.080 9.460 82,400 +0.42(+4.65%)
Jun 25, 2004 9.020 9.260 6.560 9.040 806,300 -0.10(-1.09%)
Jun 24, 2004 9.230 9.270 8.980 9.140 26,300 -0.17(-1.83%)
Jun 23, 2004 8.500 9.310 8.500 9.310 54,900 +0.84(+9.92%)
Jun 22, 2004 8.570 8.570 8.150 8.470 241,800 -0.10(-1.17%)
Jun 21, 2004 8.810 8.900 8.550 8.570 27,500 -0.23(-2.61%)
Jun 18, 2004 8.800 8.890 8.570 8.800 24,400 -0.16(-1.79%)
Jun 17, 2004 8.950 8.970 8.800 8.960 18,400 +0.00(+0.00%)
Jun 16, 2004 8.790 9.080 8.750 8.960 34,400 +0.11(+1.24%)
Jun 15, 2004 8.760 9.060 8.600 8.850 50,900 +0.11(+1.26%)
Jun 14, 2004 8.600 8.750 8.250 8.740 58,300 +0.11(+1.27%)
Jun 10, 2004 8.620 9.000 8.530 8.630 25,100 -0.03(-0.35%)
Jun 09, 2004 8.970 9.200 8.650 8.660 27,000 -0.21(-2.37%)
Jun 08, 2004 9.110 9.180 8.810 8.870 16,200 -0.10(-1.11%)
Jun 07, 2004 8.950 9.000 8.910 8.970 42,100 +0.01(+0.11%)
Jun 04, 2004 8.890 9.050 8.860 8.960 39,000 +0.21(+2.40%)
Jun 03, 2004 8.840 9.180 8.600 8.750 49,200 -0.04(-0.46%)
Jun 02, 2004 9.000 9.000 8.460 8.790 38,000 -0.21(-2.33%)
Jun 01, 2004 9.000 9.050 8.700 9.000 54,500 +0.00(+0.00%)
May 28, 2004 8.880 9.030 8.870 9.000 70,900 -0.12(-1.32%)
May 27, 2004 9.410 9.460 9.040 9.120 151,500 -0.29(-3.08%)
May 26, 2004 9.350 9.550 9.160 9.410 331,800 +0.15(+1.62%)
May 25, 2004 9.400 9.400 9.160 9.260 69,800 -0.17(-1.80%)
May 24, 2004 9.550 9.550 9.400 9.430 30,500 -0.02(-0.21%)
May 21, 2004 9.510 9.510 9.300 9.450 45,900 +0.10(+1.07%)
May 20, 2004 9.650 9.650 9.170 9.350 90,500 -0.28(-2.91%)
May 19, 2004 9.330 9.760 9.200 9.630 86,900 +0.23(+2.45%)
May 18, 2004 9.710 9.710 9.150 9.400 75,100 -0.22(-2.29%)
May 17, 2004 9.760 9.800 9.550 9.620 168,200 -0.39(-3.90%)
May 14, 2004 10.15 10.25 9.950 10.01 66,800 -0.16(-1.57%)
May 13, 2004 10.15 10.39 10.10 10.17 40,100 -0.23(-2.21%)
May 12, 2004 10.30 10.45 10.20 10.40 36,100 -0.01(-0.10%)
May 11, 2004 10.31 10.54 10.30 10.41 18,200 +0.05(+0.48%)
May 10, 2004 10.25 10.57 10.25 10.36 73,900 -0.14(-1.33%)
May 07, 2004 10.36 10.69 10.29 10.50 69,000 +0.02(+0.19%)
May 06, 2004 10.10 10.60 10.10 10.48 60,100 +0.18(+1.75%)
May 05, 2004 10.41 10.72 9.920 10.30 72,400 -0.06(-0.58%)
May 04, 2004 10.41 10.59 10.21 10.36 42,700 +0.04(+0.39%)
May 03, 2004 10.02 10.36 9.840 10.32 71,900 +0.27(+2.69%)
Apr 30, 2004 10.12 10.12 9.880 10.05 93,900 -0.03(-0.30%)
Apr 29, 2004 9.800 10.08 9.310 10.08 100,200 +0.55(+5.77%)
Apr 28, 2004 9.990 9.990 9.200 9.530 46,500 -0.41(-4.12%)
Apr 27, 2004 10.00 10.00 9.660 9.940 41,200 -0.02(-0.20%)
Apr 26, 2004 10.16 10.16 9.900 9.960 85,600 -0.24(-2.35%)
Apr 23, 2004 10.23 10.42 9.660 10.20 96,700 +0.01(+0.10%)
Apr 22, 2004 10.15 10.40 9.950 10.19 63,700 +0.17(+1.70%)
Apr 21, 2004 9.925 10.24 9.750 10.02 127,000 -0.12(-1.18%)
Apr 20, 2004 10.60 10.77 10.04 10.14 67,300 -0.46(-4.34%)
Apr 19, 2004 10.01 11.45 10.01 10.60 184,800 +0.41(+4.02%)
Apr 16, 2004 10.45 10.46 10.00 10.19 98,200 -0.26(-2.49%)
Apr 15, 2004 10.50 10.50 10.35 10.45 32,700 -0.04(-0.38%)
Apr 14, 2004 10.42 10.70 10.35 10.49 37,400 +0.14(+1.35%)
Apr 13, 2004 10.80 10.80 10.20 10.35 56,600 -0.33(-3.09%)
Apr 12, 2004 10.02 10.81 10.02 10.68 192,600 +0.48(+4.71%)
Apr 08, 2004 10.77 10.83 10.14 10.20 467,400 -0.55(-5.12%)
Apr 07, 2004 11.19 11.19 10.59 10.75 104,400 -0.30(-2.71%)
Apr 06, 2004 11.19 11.50 11.05 11.05 39,500 -0.25(-2.22%)
Apr 05, 2004 11.44 11.44 10.83 11.30 76,200 -0.09(-0.79%)
Apr 02, 2004 10.90 11.97 10.70 11.39 170,900 +0.71(+6.65%)
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.