Intevac Inc (NQ: IVAC )

4.570 USD -0.030 (-0.65%)
Streaming Delayed Price Updated: 12:30 PM EST, Dec 6, 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%)
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.