Intevac Inc (NQ: IVAC )

6.850 USD -0.080 (-1.15%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

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