Intevac Inc (NQ: IVAC )

5.860 USD -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.750 3.750 3.700 3.729 5,500 +0.02(+0.51%)
Jan 30, 2003 3.650 3.800 3.680 3.710 4,200 +0.06(+1.64%)
Jan 29, 2003 3.590 3.710 3.590 3.650 4,300 +0.01(+0.27%)
Jan 28, 2003 3.750 3.750 3.560 3.640 6,400 -0.12(-3.19%)
Jan 27, 2003 4.000 4.000 3.750 3.760 2,800 -0.34(-8.29%)
Jan 24, 2003 4.500 4.500 3.940 4.100 2,600 -0.43(-9.49%)
Jan 23, 2003 4.520 4.530 4.520 4.530 1,600 -0.02(-0.44%)
Jan 22, 2003 4.610 4.610 4.550 4.550 10,600 -0.05(-1.09%)
Jan 21, 2003 4.580 4.610 4.580 4.600 5,300 -0.24(-4.96%)
Jan 17, 2003 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jan 16, 2003 4.860 4.860 4.690 4.840 6,800 -0.23(-4.54%)
Jan 15, 2003 4.930 5.200 4.930 5.070 8,700 +0.29(+6.07%)
Jan 14, 2003 4.500 4.850 4.490 4.780 14,000 -0.03(-0.62%)
Jan 13, 2003 4.830 5.100 4.810 4.810 12,400 +0.06(+1.26%)
Jan 10, 2003 4.390 4.950 4.390 4.750 12,600 +0.40(+9.20%)
Jan 09, 2003 4.010 4.650 3.930 4.350 19,800 +0.18(+4.32%)
Jan 08, 2003 4.040 4.220 4.040 4.170 9,700 +0.21(+5.30%)
Jan 07, 2003 4.050 4.070 3.960 3.960 2,000 -0.04(-1.00%)
Jan 03, 2003 4.040 4.040 4.000 4.000 1,100 +0.00(+0.00%)
Jan 02, 2003 3.920 4.000 3.920 4.000 900 +0.01(+0.25%)
Dec 31, 2002 3.710 4.000 3.710 3.990 13,800 +0.33(+9.02%)
Dec 30, 2002 3.560 3.660 3.560 3.660 600 +0.01(+0.27%)
Dec 27, 2002 3.360 3.650 3.360 3.650 4,700 -0.18(-4.70%)
Dec 26, 2002 3.700 3.830 3.700 3.830 1,000 +0.09(+2.41%)
Dec 24, 2002 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Dec 23, 2002 3.620 3.770 3.620 3.740 1,700 +0.08(+2.19%)
Dec 20, 2002 3.620 3.660 3.620 3.660 1,800 -0.04(-1.08%)
Dec 19, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Dec 18, 2002 3.830 3.830 3.700 3.700 200 -0.06(-1.60%)
Dec 17, 2002 3.760 3.760 3.760 3.760 900 -0.05(-1.31%)
Dec 16, 2002 3.810 3.810 3.810 3.810 800 -0.04(-1.04%)
Dec 13, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 12, 2002 3.900 3.900 3.850 3.850 1,800 -0.05(-1.28%)
Dec 11, 2002 3.900 3.900 3.900 3.900 300 +0.01(+0.26%)
Dec 10, 2002 4.050 4.050 3.890 3.890 1,700 -0.09(-2.26%)
Dec 09, 2002 3.920 3.980 3.860 3.980 4,000 +0.08(+2.05%)
Dec 06, 2002 3.890 3.970 3.890 3.900 25,500 -0.05(-1.27%)
Dec 05, 2002 3.940 4.030 3.940 3.950 5,400 +0.15(+3.95%)
Dec 04, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 03, 2002 3.800 3.800 3.800 3.800 1,500 +0.00(+0.00%)
Dec 02, 2002 3.800 3.840 3.510 3.800 8,700 -0.02(-0.50%)
Nov 29, 2002 3.850 3.850 3.220 3.819 4,400 -0.02(-0.55%)
Nov 27, 2002 3.900 3.950 3.740 3.840 19,500 -0.11(-2.78%)
Nov 26, 2002 3.500 3.950 3.500 3.950 13,600 +0.20(+5.33%)
Nov 25, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 22, 2002 3.800 3.800 3.750 3.750 2,100 -0.14(-3.57%)
Nov 21, 2002 3.500 3.889 3.260 3.889 19,800 +0.38(+10.77%)
Nov 20, 2002 3.580 3.580 3.511 3.511 900 -0.41(-10.43%)
Nov 19, 2002 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Nov 18, 2002 3.510 3.940 3.440 3.920 10,100 +0.29(+7.99%)
Nov 15, 2002 3.929 3.940 3.630 3.630 2,300 +0.01(+0.28%)
Nov 14, 2002 3.910 3.910 3.510 3.620 900 -0.32(-8.12%)
Nov 13, 2002 3.850 3.950 3.840 3.940 4,000 +0.29(+7.95%)
Nov 12, 2002 3.940 3.940 3.650 3.650 800 -0.03(-0.82%)
Nov 11, 2002 3.900 3.930 3.680 3.680 5,800 -0.26(-6.60%)
Nov 08, 2002 3.940 3.940 3.940 3.940 1,000 +0.39(+10.95%)
Nov 07, 2002 3.770 3.770 3.550 3.551 800 -0.44(-11.00%)
Nov 06, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Nov 05, 2002 3.990 3.990 3.980 3.990 1,300 +0.01(+0.25%)
Nov 04, 2002 3.550 3.990 3.550 3.980 2,200 +0.08(+2.05%)
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.