Intevac Inc (NQ: IVAC )

4.700 USD -0.090 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.