Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.620 8.700 8.200 8.350 70,859 -0.05(-0.60%)
Feb 25, 2005 8.150 8.420 8.150 8.400 26,501 +0.22(+2.69%)
Feb 24, 2005 8.130 8.190 8.000 8.180 15,708 +0.16(+2.00%)
Feb 23, 2005 8.150 8.150 8.000 8.020 40,592 -0.01(-0.12%)
Feb 22, 2005 8.190 8.740 7.950 8.030 89,361 -0.05(-0.62%)
Feb 18, 2005 7.930 8.800 7.900 8.080 152,137 +0.31(+3.99%)
Feb 17, 2005 7.939 7.939 7.770 7.770 29,800 -0.09(-1.08%)
Feb 16, 2005 7.650 7.900 7.650 7.855 66,424 +0.14(+1.75%)
Feb 15, 2005 7.650 7.830 7.650 7.720 47,383 +0.03(+0.39%)
Feb 14, 2005 7.630 7.780 7.630 7.690 18,043 -0.14(-1.79%)
Feb 11, 2005 7.900 7.900 7.390 7.830 76,933 -0.10(-1.26%)
Feb 10, 2005 7.100 8.000 7.100 7.930 253,723 +0.41(+5.45%)
Feb 09, 2005 7.730 7.730 7.460 7.520 21,525 -0.20(-2.59%)
Feb 08, 2005 7.700 7.750 7.494 7.720 30,815 -0.01(-0.13%)
Feb 07, 2005 7.800 7.800 7.580 7.730 74,974 -0.02(-0.32%)
Feb 04, 2005 7.340 7.790 7.140 7.755 29,729 +0.22(+2.99%)
Feb 03, 2005 7.540 7.900 7.080 7.530 39,052 +0.08(+1.07%)
Feb 02, 2005 7.500 7.530 7.120 7.450 119,670 -0.08(-1.06%)
Feb 01, 2005 7.570 7.650 7.450 7.530 54,259 -0.17(-2.21%)
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%)
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.