Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.250 4.590 4.150 4.400 201,600 +0.15(+3.53%)
Jul 29, 2004 4.290 4.290 4.120 4.250 92,000 -0.04(-0.93%)
Jul 28, 2004 4.210 4.290 4.070 4.290 125,700 +0.03(+0.70%)
Jul 27, 2004 4.060 4.260 3.990 4.260 132,300 +0.21(+5.19%)
Jul 26, 2004 4.190 4.190 3.980 4.050 176,700 -0.01(-0.25%)
Jul 23, 2004 4.140 4.160 4.000 4.060 228,400 +0.00(+0.00%)
Jul 22, 2004 4.140 4.150 4.040 4.060 137,800 -0.04(-0.98%)
Jul 21, 2004 4.130 4.130 3.950 4.100 373,100 +0.06(+1.49%)
Jul 20, 2004 4.000 4.100 3.930 4.040 270,700 +0.11(+2.80%)
Jul 19, 2004 3.960 4.000 3.840 3.930 224,800 +0.01(+0.26%)
Jul 16, 2004 4.200 4.200 3.860 3.920 542,400 -0.23(-5.54%)
Jul 15, 2004 4.270 4.300 4.100 4.150 382,100 -0.06(-1.43%)
Jul 14, 2004 4.230 4.450 4.120 4.210 1,422,400 +0.04(+0.96%)
Jul 13, 2004 8.100 8.100 4.050 4.170 5,675,700 -3.26(-43.88%)
Jul 09, 2004 7.870 8.000 7.300 7.430 123,900 -0.09(-1.20%)
Jul 08, 2004 8.380 8.380 7.480 7.520 73,000 -0.76(-9.18%)
Jul 07, 2004 8.520 8.590 8.250 8.280 50,700 -0.38(-4.39%)
Jul 06, 2004 8.900 9.080 8.500 8.660 76,500 -0.32(-3.56%)
Jul 02, 2004 8.760 8.980 8.560 8.980 63,400 +0.37(+4.30%)
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.