Intevac Inc (NQ: IVAC )

6.680 USD -0.250 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.58 10.68 10.24 10.31 64,600 -0.29(-2.74%)
Mar 30, 2004 10.70 11.01 10.52 10.60 68,700 -0.10(-0.93%)
Mar 29, 2004 10.66 11.00 10.57 10.70 268,300 +0.65(+6.47%)
Mar 26, 2004 10.21 10.21 9.860 10.05 115,400 +0.19(+1.93%)
Mar 25, 2004 10.10 10.10 9.700 9.860 225,700 -0.06(-0.60%)
Mar 24, 2004 9.920 10.19 9.920 9.920 225,500 -0.05(-0.50%)
Mar 23, 2004 10.12 10.14 9.480 9.970 535,300 -0.07(-0.70%)
Mar 22, 2004 10.49 10.49 9.880 10.04 339,700 -0.50(-4.74%)
Mar 19, 2004 10.90 11.07 10.54 10.54 51,900 -0.37(-3.39%)
Mar 18, 2004 11.47 11.47 10.90 10.91 95,800 -0.05(-0.46%)
Mar 17, 2004 11.00 11.10 10.61 10.96 176,100 +0.08(+0.74%)
Mar 16, 2004 11.25 11.43 10.84 10.88 312,800 -0.01(-0.09%)
Mar 15, 2004 11.90 11.90 10.67 10.89 184,500 -0.94(-7.95%)
Mar 12, 2004 11.92 11.95 11.77 11.83 81,900 +0.01(+0.08%)
Mar 11, 2004 11.92 11.93 11.60 11.82 101,300 -0.18(-1.50%)
Mar 10, 2004 12.21 12.21 11.66 12.00 74,300 -0.04(-0.33%)
Mar 09, 2004 12.68 12.77 11.62 12.04 165,500 -0.74(-5.79%)
Mar 08, 2004 13.36 13.60 12.78 12.78 83,700 -0.67(-4.98%)
Mar 05, 2004 13.20 13.83 13.20 13.45 73,000 +0.20(+1.51%)
Mar 04, 2004 13.50 14.00 13.20 13.25 109,000 -0.01(-0.08%)
Mar 03, 2004 13.99 13.99 12.90 13.26 51,600 -0.56(-4.05%)
Mar 02, 2004 13.71 14.10 13.39 13.82 126,200 +0.03(+0.21%)
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.