Intevac Inc (NQ: IVAC )

5.470 USD -0.270 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 5.010 5.170 4.940 5.130 30,500 +0.12(+2.29%)
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.