Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.180 5.180 5.000 5.015 26,100 -0.03(-0.50%)
Oct 28, 2004 5.070 5.120 4.990 5.040 24,300 -0.04(-0.79%)
Oct 27, 2004 5.020 5.170 4.900 5.080 41,300 +0.01(+0.20%)
Oct 26, 2004 5.330 5.330 4.960 5.070 41,400 -0.30(-5.59%)
Oct 25, 2004 5.060 5.370 4.800 5.370 139,300 -0.01(-0.19%)
Oct 22, 2004 5.630 5.630 5.370 5.380 71,500 -0.16(-2.89%)
Oct 21, 2004 5.525 5.610 5.470 5.540 48,000 +0.01(+0.18%)
Oct 20, 2004 5.620 5.810 5.250 5.530 106,100 -0.27(-4.66%)
Oct 19, 2004 5.850 5.960 5.730 5.800 66,200 +0.07(+1.22%)
Oct 18, 2004 5.880 5.970 5.590 5.730 49,100 -0.28(-4.66%)
Oct 15, 2004 5.840 6.050 5.770 6.010 11,600 +0.11(+1.86%)
Oct 14, 2004 6.130 6.160 5.880 5.900 19,300 -0.44(-6.94%)
Oct 13, 2004 5.840 6.341 5.840 6.340 71,800 +0.50(+8.56%)
Oct 12, 2004 6.240 6.240 5.800 5.840 26,700 -0.36(-5.81%)
Oct 11, 2004 6.120 6.200 5.930 6.200 33,200 +0.11(+1.81%)
Oct 08, 2004 6.515 6.570 5.930 6.090 66,500 -0.41(-6.31%)
Oct 07, 2004 6.690 6.700 6.370 6.500 57,000 -0.16(-2.40%)
Oct 06, 2004 6.690 6.800 6.450 6.660 81,100 +0.04(+0.60%)
Oct 05, 2004 6.460 6.620 6.390 6.620 35,800 +0.16(+2.48%)
Oct 04, 2004 6.250 6.520 6.250 6.460 43,600 +0.15(+2.38%)
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.