Intevac Inc (NQ: IVAC )

5.760 USD -0.130 (-2.21%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.600 7.930 7.510 7.700 85,466 +0.21(+2.80%)
Jan 28, 2005 7.550 7.680 7.260 7.490 39,547 -0.16(-2.09%)
Jan 27, 2005 7.980 7.980 7.650 7.650 48,529 -0.25(-3.16%)
Jan 26, 2005 7.480 8.050 7.350 7.900 50,838 +0.13(+1.67%)
Jan 25, 2005 7.950 8.020 7.530 7.770 57,759 -0.17(-2.14%)
Jan 24, 2005 8.020 8.020 7.840 7.940 30,834 +0.09(+1.15%)
Jan 21, 2005 7.960 8.010 7.740 7.850 124,515 +0.01(+0.13%)
Jan 20, 2005 7.700 8.010 7.640 7.840 123,420 -0.05(-0.63%)
Jan 19, 2005 7.780 7.950 7.660 7.890 68,020 +0.31(+4.09%)
Jan 18, 2005 7.250 7.660 7.090 7.580 34,733 +0.32(+4.41%)
Jan 14, 2005 7.190 7.330 7.130 7.260 26,230 +0.02(+0.28%)
Jan 13, 2005 7.480 7.480 6.950 7.240 74,310 +0.10(+1.40%)
Jan 12, 2005 7.060 7.150 6.810 7.140 60,812 +0.08(+1.13%)
Jan 11, 2005 7.210 7.250 7.020 7.060 98,826 -0.23(-3.16%)
Jan 10, 2005 7.120 7.290 6.800 7.290 35,790 +0.20(+2.82%)
Jan 07, 2005 7.410 7.410 6.980 7.090 58,179 -0.16(-2.21%)
Jan 06, 2005 7.410 7.410 7.130 7.250 64,408 -0.05(-0.68%)
Jan 05, 2005 7.260 7.470 6.990 7.300 91,394 +0.01(+0.14%)
Jan 04, 2005 7.700 7.930 7.240 7.290 127,408 -0.31(-4.08%)
Jan 03, 2005 7.490 7.650 7.250 7.600 56,481 +0.04(+0.53%)
Dec 31, 2004 7.540 7.610 7.460 7.560 61,900 +0.09(+1.20%)
Dec 30, 2004 7.750 7.920 7.460 7.470 23,500 -0.38(-4.84%)
Dec 29, 2004 7.900 7.910 7.810 7.850 17,800 -0.05(-0.63%)
Dec 28, 2004 7.690 7.950 7.690 7.900 24,400 +0.03(+0.38%)
Dec 27, 2004 7.890 7.900 7.800 7.870 18,500 -0.03(-0.38%)
Dec 23, 2004 7.900 7.990 7.810 7.900 16,300 +0.00(+0.00%)
Dec 22, 2004 7.940 8.000 7.800 7.900 36,500 -0.05(-0.63%)
Dec 21, 2004 7.690 8.000 7.610 7.950 42,300 +0.36(+4.74%)
Dec 20, 2004 7.400 7.630 7.400 7.590 53,400 +0.00(+0.00%)
Dec 17, 2004 7.650 7.790 7.490 7.590 51,200 -0.17(-2.19%)
Dec 16, 2004 7.490 7.800 7.490 7.760 46,200 +0.07(+0.91%)
Dec 15, 2004 7.570 7.770 7.500 7.690 53,100 +0.02(+0.26%)
Dec 14, 2004 7.750 7.790 7.520 7.670 69,100 -0.10(-1.29%)
Dec 13, 2004 7.780 7.780 7.500 7.770 47,500 -0.01(-0.13%)
Dec 10, 2004 7.540 7.800 7.290 7.780 42,300 +0.29(+3.89%)
Dec 09, 2004 7.230 7.520 6.900 7.489 69,500 +0.43(+6.08%)
Dec 08, 2004 6.850 7.090 6.850 7.060 16,000 +0.22(+3.22%)
Dec 07, 2004 6.820 6.990 6.820 6.840 24,300 -0.12(-1.72%)
Dec 06, 2004 6.950 7.110 6.820 6.960 20,100 -0.09(-1.28%)
Dec 03, 2004 7.180 7.240 7.050 7.050 30,500 -0.43(-5.75%)
Dec 02, 2004 7.130 7.480 7.130 7.480 20,500 +0.25(+3.46%)
Dec 01, 2004 7.080 7.300 6.870 7.230 42,500 +0.18(+2.55%)
Nov 30, 2004 6.710 7.120 6.710 7.050 51,700 -0.05(-0.70%)
Nov 29, 2004 7.120 7.120 6.880 7.100 19,900 +0.00(+0.00%)
Nov 26, 2004 7.210 7.210 6.960 7.100 7,300 -0.10(-1.39%)
Nov 24, 2004 7.095 7.210 6.830 7.200 28,300 +0.11(+1.55%)
Nov 23, 2004 7.070 7.300 6.990 7.090 25,200 -0.01(-0.14%)
Nov 22, 2004 7.010 7.160 7.000 7.100 28,300 +0.11(+1.57%)
Nov 19, 2004 7.020 7.220 6.920 6.990 31,000 -0.23(-3.19%)
Nov 18, 2004 7.000 7.290 6.810 7.220 44,100 +0.15(+2.12%)
Nov 17, 2004 6.940 7.240 6.840 7.070 51,800 +0.24(+3.51%)
Nov 16, 2004 6.630 7.300 6.440 6.830 97,100 +0.15(+2.25%)
Nov 15, 2004 6.550 6.740 6.380 6.680 113,000 +0.15(+2.30%)
Nov 12, 2004 6.300 6.530 6.130 6.530 29,400 +0.20(+3.16%)
Nov 11, 2004 6.000 6.330 6.000 6.330 18,900 +0.09(+1.44%)
Nov 10, 2004 6.200 6.340 6.020 6.240 44,200 +0.11(+1.79%)
Nov 09, 2004 5.920 6.130 5.920 6.130 35,300 +0.00(+0.00%)
Nov 08, 2004 6.100 6.200 5.920 6.130 48,300 +0.21(+3.55%)
Nov 05, 2004 6.030 6.110 5.810 5.920 24,800 -0.13(-2.15%)
Nov 04, 2004 5.840 6.150 5.640 6.050 61,600 +0.29(+5.03%)
Nov 03, 2004 5.180 5.770 5.160 5.760 127,800 +0.69(+13.61%)
Nov 02, 2004 5.025 5.110 4.990 5.070 35,600 -0.06(-1.17%)
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.