Intevac Inc (NQ: IVAC )

4.691 USD -0.040 (-0.84%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.050 4.170 4.000 4.170 12,300 +0.19(+4.77%)
Jul 30, 2002 3.200 3.990 3.200 3.980 9,900 +0.08(+2.05%)
Jul 29, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 26, 2002 3.360 3.980 3.360 3.900 4,500 +0.79(+25.40%)
Jul 25, 2002 3.110 3.110 3.110 3.110 500 +0.06(+1.93%)
Jul 24, 2002 3.616 3.990 3.020 3.051 6,000 -0.55(-15.25%)
Jul 23, 2002 3.570 3.640 3.570 3.600 11,200 +0.03(+0.84%)
Jul 22, 2002 3.571 3.571 3.570 3.570 300 -0.01(-0.25%)
Jul 19, 2002 2.830 3.600 2.830 3.579 11,700 +0.93(+35.06%)
Jul 17, 2002 2.630 2.651 2.630 2.650 9,000 +0.54(+25.59%)
Jul 12, 2002 2.300 2.380 2.110 2.110 38,400 -0.14(-6.22%)
Jul 11, 2002 2.101 2.250 2.050 2.250 51,700 +0.19(+9.22%)
Jul 10, 2002 2.340 2.390 2.060 2.060 54,900 -0.06(-2.83%)
Jul 09, 2002 2.190 2.190 2.120 2.120 14,500 -0.07(-3.20%)
Jul 08, 2002 2.160 2.190 2.160 2.190 10,500 +0.03(+1.39%)
Jul 05, 2002 2.260 2.260 2.160 2.160 6,500 -0.13(-5.66%)
Jul 04, 2002 2.260 2.290 2.050 2.290 8,600 +0.00(+0.00%)
Jul 03, 2002 2.260 2.290 2.050 2.290 8,600 +0.03(+1.31%)
Jul 02, 2002 2.520 2.700 2.260 2.260 8,800 -0.44(-16.30%)
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.