Intevac Inc (NQ: IVAC )

5.775 USD -0.085 (-1.45%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.650 10.40 9.650 10.18 105,310 +0.48(+4.98%)
Sep 29, 2003 9.980 9.980 9.460 9.697 151,600 -0.17(-1.75%)
Sep 26, 2003 9.461 9.870 9.460 9.870 28,400 +0.26(+2.75%)
Sep 25, 2003 9.510 9.980 9.410 9.606 172,203 +0.11(+1.12%)
Sep 24, 2003 9.949 10.08 9.500 9.500 459,383 -0.45(-4.51%)
Sep 23, 2003 9.520 10.10 9.470 9.949 322,929 +0.45(+4.73%)
Sep 22, 2003 9.740 9.980 9.390 9.500 311,243 -0.30(-3.06%)
Sep 19, 2003 9.550 10.19 9.550 9.800 536,725 +0.11(+1.14%)
Sep 18, 2003 9.490 9.800 9.400 9.690 151,991 +0.20(+2.12%)
Sep 17, 2003 9.050 9.630 9.050 9.489 56,946 +0.44(+4.85%)
Sep 16, 2003 8.920 9.250 8.801 9.050 117,800 +0.15(+1.69%)
Sep 15, 2003 8.900 8.950 8.701 8.900 9,700 +0.01(+0.12%)
Sep 12, 2003 7.870 8.910 7.870 8.889 22,100 +0.39(+4.58%)
Sep 11, 2003 7.870 8.510 7.870 8.500 18,500 +0.33(+4.04%)
Sep 10, 2003 7.900 8.200 7.760 8.170 15,500 +0.18(+2.25%)
Sep 09, 2003 7.900 8.040 7.900 7.990 2,700 -0.03(-0.37%)
Sep 08, 2003 8.000 8.050 7.900 8.020 14,700 -0.05(-0.62%)
Sep 05, 2003 7.570 8.250 7.570 8.070 16,200 +0.02(+0.25%)
Sep 04, 2003 7.970 8.050 7.700 8.050 16,600 +0.05(+0.63%)
Sep 03, 2003 8.000 8.100 7.700 8.000 23,400 -0.04(-0.50%)
Sep 02, 2003 7.860 8.080 7.850 8.040 21,700 +0.25(+3.22%)
Aug 29, 2003 7.799 7.900 7.720 7.789 10,300 +0.14(+1.82%)
Aug 28, 2003 7.900 8.000 7.600 7.650 26,900 -0.34(-4.26%)
Aug 27, 2003 8.000 8.000 7.880 7.990 1,700 +0.04(+0.50%)
Aug 26, 2003 7.870 8.000 7.870 7.950 12,700 +0.07(+0.88%)
Aug 25, 2003 8.000 8.100 7.881 7.881 15,600 -0.11(-1.36%)
Aug 22, 2003 7.980 7.990 7.650 7.990 47,600 +0.34(+4.44%)
Aug 21, 2003 7.250 8.000 7.250 7.650 53,100 +0.35(+4.79%)
Aug 20, 2003 7.320 7.340 7.260 7.300 52,300 +0.00(+0.00%)
Aug 19, 2003 7.390 7.390 7.250 7.300 18,100 -0.00(-0.01%)
Aug 18, 2003 7.500 7.620 7.301 7.301 5,200 -0.35(-4.56%)
Aug 15, 2003 7.500 7.890 7.270 7.650 8,200 +0.10(+1.31%)
Aug 14, 2003 8.000 8.000 7.461 7.551 8,700 -0.45(-5.61%)
Aug 13, 2003 8.000 8.170 7.929 8.000 43,000 -0.21(-2.56%)
Aug 12, 2003 8.150 8.250 7.750 8.210 22,200 -0.04(-0.48%)
Aug 11, 2003 7.480 8.250 7.480 8.250 67,400 +0.76(+10.15%)
Aug 08, 2003 7.630 7.660 7.490 7.490 5,800 -0.31(-3.97%)
Aug 07, 2003 7.800 8.000 7.650 7.800 23,100 -0.20(-2.55%)
Aug 06, 2003 7.800 8.004 7.800 8.004 11,100 +0.00(+0.05%)
Aug 05, 2003 8.150 8.150 7.760 8.000 4,200 -0.11(-1.36%)
Aug 04, 2003 8.200 8.210 7.560 8.110 24,500 +0.00(+0.01%)
Aug 01, 2003 8.000 8.200 7.720 8.109 7,000 -0.09(-1.11%)
Jul 31, 2003 7.520 8.200 7.400 8.200 35,000 +0.87(+11.87%)
Jul 30, 2003 7.830 7.930 7.300 7.330 12,200 -0.69(-8.60%)
Jul 29, 2003 7.250 8.220 7.250 8.020 38,100 +0.77(+10.62%)
Jul 28, 2003 8.140 8.500 7.250 7.250 39,900 -1.05(-12.65%)
Jul 25, 2003 8.400 8.550 8.020 8.300 42,300 -0.25(-2.92%)
Jul 24, 2003 8.600 8.790 8.450 8.550 26,200 -0.23(-2.62%)
Jul 23, 2003 7.750 8.850 7.730 8.780 75,400 +0.22(+2.57%)
Jul 22, 2003 8.920 8.920 7.669 8.560 22,600 +0.06(+0.71%)
Jul 21, 2003 9.100 9.100 8.260 8.500 14,700 +0.19(+2.29%)
Jul 18, 2003 7.920 8.600 7.920 8.310 18,400 +0.23(+2.85%)
Jul 17, 2003 8.490 8.520 7.970 8.080 25,800 -0.56(-6.48%)
Jul 16, 2003 9.100 9.309 8.590 8.640 19,400 -0.50(-5.47%)
Jul 15, 2003 9.420 9.590 8.970 9.140 107,700 -0.01(-0.11%)
Jul 14, 2003 9.000 9.800 8.750 9.150 187,900 +0.25(+2.81%)
Jul 11, 2003 7.890 9.000 7.800 8.900 37,572 +1.01(+12.80%)
Jul 10, 2003 8.340 8.340 7.700 7.890 31,900 +0.24(+3.14%)
Jul 09, 2003 8.180 8.180 7.499 7.650 57,200 +0.20(+2.68%)
Jul 08, 2003 7.170 7.500 7.170 7.450 227,500 +0.19(+2.62%)
Jul 07, 2003 7.175 7.420 7.060 7.260 33,700 +0.08(+1.11%)
Jul 03, 2003 7.490 7.490 7.180 7.180 3,900 -0.32(-4.27%)
Jul 02, 2003 7.450 7.500 6.910 7.500 40,100 +0.15(+2.04%)
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.