Intevac Inc (NQ: IVAC )

4.910 USD +0.260 (+5.59%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.880 9.030 8.870 9.000 70,900 -0.12(-1.32%)
May 27, 2004 9.410 9.460 9.040 9.120 151,500 -0.29(-3.08%)
May 26, 2004 9.350 9.550 9.160 9.410 331,800 +0.15(+1.62%)
May 25, 2004 9.400 9.400 9.160 9.260 69,800 -0.17(-1.80%)
May 24, 2004 9.550 9.550 9.400 9.430 30,500 -0.02(-0.21%)
May 21, 2004 9.510 9.510 9.300 9.450 45,900 +0.10(+1.07%)
May 20, 2004 9.650 9.650 9.170 9.350 90,500 -0.28(-2.91%)
May 19, 2004 9.330 9.760 9.200 9.630 86,900 +0.23(+2.45%)
May 18, 2004 9.710 9.710 9.150 9.400 75,100 -0.22(-2.29%)
May 17, 2004 9.760 9.800 9.550 9.620 168,200 -0.39(-3.90%)
May 14, 2004 10.15 10.25 9.950 10.01 66,800 -0.16(-1.57%)
May 13, 2004 10.15 10.39 10.10 10.17 40,100 -0.23(-2.21%)
May 12, 2004 10.30 10.45 10.20 10.40 36,100 -0.01(-0.10%)
May 11, 2004 10.31 10.54 10.30 10.41 18,200 +0.05(+0.48%)
May 10, 2004 10.25 10.57 10.25 10.36 73,900 -0.14(-1.33%)
May 07, 2004 10.36 10.69 10.29 10.50 69,000 +0.02(+0.19%)
May 06, 2004 10.10 10.60 10.10 10.48 60,100 +0.18(+1.75%)
May 05, 2004 10.41 10.72 9.920 10.30 72,400 -0.06(-0.58%)
May 04, 2004 10.41 10.59 10.21 10.36 42,700 +0.04(+0.39%)
May 03, 2004 10.02 10.36 9.840 10.32 71,900 +0.27(+2.69%)
Apr 30, 2004 10.12 10.12 9.880 10.05 93,900 -0.03(-0.30%)
Apr 29, 2004 9.800 10.08 9.310 10.08 100,200 +0.55(+5.77%)
Apr 28, 2004 9.990 9.990 9.200 9.530 46,500 -0.41(-4.12%)
Apr 27, 2004 10.00 10.00 9.660 9.940 41,200 -0.02(-0.20%)
Apr 26, 2004 10.16 10.16 9.900 9.960 85,600 -0.24(-2.35%)
Apr 23, 2004 10.23 10.42 9.660 10.20 96,700 +0.01(+0.10%)
Apr 22, 2004 10.15 10.40 9.950 10.19 63,700 +0.17(+1.70%)
Apr 21, 2004 9.925 10.24 9.750 10.02 127,000 -0.12(-1.18%)
Apr 20, 2004 10.60 10.77 10.04 10.14 67,300 -0.46(-4.34%)
Apr 19, 2004 10.01 11.45 10.01 10.60 184,800 +0.41(+4.02%)
Apr 16, 2004 10.45 10.46 10.00 10.19 98,200 -0.26(-2.49%)
Apr 15, 2004 10.50 10.50 10.35 10.45 32,700 -0.04(-0.38%)
Apr 14, 2004 10.42 10.70 10.35 10.49 37,400 +0.14(+1.35%)
Apr 13, 2004 10.80 10.80 10.20 10.35 56,600 -0.33(-3.09%)
Apr 12, 2004 10.02 10.81 10.02 10.68 192,600 +0.48(+4.71%)
Apr 08, 2004 10.77 10.83 10.14 10.20 467,400 -0.55(-5.12%)
Apr 07, 2004 11.19 11.19 10.59 10.75 104,400 -0.30(-2.71%)
Apr 06, 2004 11.19 11.50 11.05 11.05 39,500 -0.25(-2.22%)
Apr 05, 2004 11.44 11.44 10.83 11.30 76,200 -0.09(-0.79%)
Apr 02, 2004 10.90 11.97 10.70 11.39 170,900 +0.71(+6.65%)
Apr 01, 2004 10.31 10.70 10.31 10.68 174,400 +0.37(+3.59%)
Mar 31, 2004 10.58 10.68 10.24 10.31 64,600 -0.29(-2.74%)
Mar 30, 2004 10.70 11.01 10.52 10.60 68,700 -0.10(-0.93%)
Mar 29, 2004 10.66 11.00 10.57 10.70 268,300 +0.65(+6.47%)
Mar 26, 2004 10.21 10.21 9.860 10.05 115,400 +0.19(+1.93%)
Mar 25, 2004 10.10 10.10 9.700 9.860 225,700 -0.06(-0.60%)
Mar 24, 2004 9.920 10.19 9.920 9.920 225,500 -0.05(-0.50%)
Mar 23, 2004 10.12 10.14 9.480 9.970 535,300 -0.07(-0.70%)
Mar 22, 2004 10.49 10.49 9.880 10.04 339,700 -0.50(-4.74%)
Mar 19, 2004 10.90 11.07 10.54 10.54 51,900 -0.37(-3.39%)
Mar 18, 2004 11.47 11.47 10.90 10.91 95,800 -0.05(-0.46%)
Mar 17, 2004 11.00 11.10 10.61 10.96 176,100 +0.08(+0.74%)
Mar 16, 2004 11.25 11.43 10.84 10.88 312,800 -0.01(-0.09%)
Mar 15, 2004 11.90 11.90 10.67 10.89 184,500 -0.94(-7.95%)
Mar 12, 2004 11.92 11.95 11.77 11.83 81,900 +0.01(+0.08%)
Mar 11, 2004 11.92 11.93 11.60 11.82 101,300 -0.18(-1.50%)
Mar 10, 2004 12.21 12.21 11.66 12.00 74,300 -0.04(-0.33%)
Mar 09, 2004 12.68 12.77 11.62 12.04 165,500 -0.74(-5.79%)
Mar 08, 2004 13.36 13.60 12.78 12.78 83,700 -0.67(-4.98%)
Mar 05, 2004 13.20 13.83 13.20 13.45 73,000 +0.20(+1.51%)
Mar 04, 2004 13.50 14.00 13.20 13.25 109,000 -0.01(-0.08%)
Mar 03, 2004 13.99 13.99 12.90 13.26 51,600 -0.56(-4.05%)
Mar 02, 2004 13.71 14.10 13.39 13.82 126,200 +0.03(+0.21%)
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.