Intevac Inc (NQ: IVAC )

6.800 USD +0.540 (+8.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.23 14.25 13.95 14.10 68,300 -0.09(-0.63%)
Dec 30, 2003 12.90 14.22 12.90 14.19 68,076 +0.76(+5.66%)
Dec 29, 2003 13.00 13.75 13.00 13.43 34,558 +0.18(+1.36%)
Dec 26, 2003 12.75 13.25 12.75 13.25 8,500 +0.13(+0.99%)
Dec 24, 2003 12.63 13.23 12.58 13.12 12,544 -0.18(-1.35%)
Dec 23, 2003 13.43 13.45 12.80 13.30 26,995 -0.22(-1.63%)
Dec 22, 2003 13.50 14.00 13.43 13.52 30,250 -0.12(-0.88%)
Dec 19, 2003 14.88 14.88 13.47 13.64 105,121 -1.06(-7.21%)
Dec 18, 2003 15.00 15.01 14.70 14.70 48,932 -0.30(-2.00%)
Dec 17, 2003 14.73 15.31 14.73 15.00 47,000 +0.17(+1.15%)
Dec 16, 2003 15.10 15.11 14.60 14.83 32,900 -0.39(-2.56%)
Dec 15, 2003 15.35 15.55 15.22 15.22 11,990 -0.03(-0.20%)
Dec 12, 2003 15.12 15.35 15.12 15.25 7,000 +0.01(+0.07%)
Dec 11, 2003 14.94 15.25 14.99 15.24 15,610 +0.30(+2.01%)
Dec 10, 2003 14.87 15.04 14.68 14.94 22,667 -0.01(-0.07%)
Dec 09, 2003 14.41 15.10 14.41 14.95 24,162 +0.03(+0.20%)
Dec 08, 2003 14.90 15.33 14.50 14.92 42,796 -0.37(-2.42%)
Dec 05, 2003 15.91 15.99 15.11 15.29 51,010 -0.62(-3.90%)
Dec 04, 2003 16.80 16.80 15.55 15.91 47,311 -0.85(-5.07%)
Dec 03, 2003 16.65 16.99 16.65 16.76 28,050 -0.32(-1.87%)
Dec 02, 2003 17.02 17.20 16.56 17.08 29,590 +0.09(+0.53%)
Dec 01, 2003 16.66 17.15 16.34 16.99 69,086 +0.39(+2.35%)
Nov 28, 2003 16.55 17.00 16.55 16.60 14,000 -0.33(-1.95%)
Nov 26, 2003 15.90 17.00 15.90 16.93 117,997 +1.03(+6.48%)
Nov 25, 2003 15.15 15.92 14.87 15.90 66,518 +0.61(+3.98%)
Nov 24, 2003 15.80 15.80 14.85 15.29 30,004 -0.11(-0.71%)
Nov 21, 2003 15.50 15.40 15.00 15.40 19,660 -0.10(-0.65%)
Nov 20, 2003 15.25 16.03 15.04 15.50 57,155 +0.13(+0.85%)
Nov 19, 2003 15.35 15.69 14.21 15.37 197,310 -0.03(-0.19%)
Nov 18, 2003 15.72 16.10 15.33 15.40 78,649 -0.55(-3.45%)
Nov 17, 2003 16.85 16.85 15.50 15.95 66,415 -1.05(-6.18%)
Nov 14, 2003 17.20 17.25 16.90 17.00 65,282 -0.21(-1.22%)
Nov 13, 2003 17.30 17.45 17.00 17.21 75,387 -0.14(-0.80%)
Nov 12, 2003 17.10 17.38 16.70 17.35 147,416 +0.47(+2.78%)
Nov 11, 2003 16.70 17.23 16.54 16.88 90,582 -0.47(-2.71%)
Nov 10, 2003 18.50 18.50 16.70 17.35 332,452 +0.60(+3.58%)
Nov 07, 2003 15.20 17.80 14.70 16.75 474,170 +1.38(+8.99%)
Nov 06, 2003 16.00 16.00 15.05 15.37 283,421 -0.54(-3.40%)
Nov 05, 2003 12.95 16.15 12.95 15.91 1,487,411 +2.96(+22.86%)
Nov 04, 2003 12.89 13.49 11.76 12.95 31,700 -0.23(-1.75%)
Nov 03, 2003 12.76 13.55 12.76 13.18 30,346 -0.15(-1.10%)
Oct 31, 2003 12.85 13.40 12.65 13.33 48,050 +0.42(+3.22%)
Oct 30, 2003 12.91 13.00 12.91 12.91 40,510 +0.00(+0.00%)
Oct 29, 2003 12.20 13.03 12.06 12.91 77,276 +0.25(+1.97%)
Oct 28, 2003 12.79 12.79 12.36 12.66 38,800 +0.01(+0.07%)
Oct 27, 2003 12.25 13.10 12.22 12.65 186,900 +0.62(+5.16%)
Oct 24, 2003 12.48 12.48 11.76 12.03 185,900 -0.62(-4.90%)
Oct 23, 2003 12.69 12.90 12.00 12.65 42,100 -0.06(-0.47%)
Oct 22, 2003 13.75 13.75 12.65 12.71 170,100 -1.07(-7.76%)
Oct 21, 2003 13.30 14.40 13.18 13.78 538,300 +0.58(+4.39%)
Oct 20, 2003 13.33 13.68 13.00 13.20 49,800 -0.27(-2.00%)
Oct 17, 2003 13.60 13.60 13.37 13.47 42,200 -0.03(-0.23%)
Oct 16, 2003 13.50 13.70 13.30 13.50 41,195 +0.00(+0.00%)
Oct 15, 2003 13.50 13.81 13.30 13.50 53,017 -0.21(-1.53%)
Oct 14, 2003 13.95 13.95 13.30 13.71 69,800 -0.19(-1.37%)
Oct 13, 2003 14.00 14.07 13.86 13.90 174,600 -0.09(-0.64%)
Oct 10, 2003 12.79 14.00 12.77 13.99 110,600 +1.15(+8.96%)
Oct 09, 2003 12.75 12.87 12.65 12.84 111,900 +0.14(+1.10%)
Oct 08, 2003 12.40 12.71 12.23 12.70 179,200 +0.30(+2.42%)
Oct 07, 2003 10.49 12.40 10.49 12.40 780,359 +2.22(+21.81%)
Oct 06, 2003 10.00 10.24 10.00 10.18 21,800 +0.13(+1.29%)
Oct 03, 2003 10.24 10.50 9.940 10.05 44,900 -0.38(-3.64%)
Oct 02, 2003 10.47 11.70 10.04 10.43 137,850 -0.12(-1.14%)
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.