Intevac Inc (NQ: IVAC )

4.910 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.900 6.760 6.420 6.720 22,300 -0.15(-2.18%)
Jun 27, 2003 5.940 6.870 5.800 6.870 37,200 +1.06(+18.24%)
Jun 26, 2003 5.850 5.850 5.800 5.810 6,900 +0.04(+0.69%)
Jun 25, 2003 5.800 5.800 5.770 5.770 1,000 -0.08(-1.37%)
Jun 24, 2003 5.850 5.850 5.850 5.850 100 +0.14(+2.45%)
Jun 23, 2003 5.850 5.850 5.700 5.710 1,300 -0.14(-2.39%)
Jun 20, 2003 5.510 6.010 5.510 5.850 13,700 +0.00(+0.00%)
Jun 19, 2003 5.460 5.873 5.460 5.850 13,700 +0.30(+5.41%)
Jun 18, 2003 5.350 5.740 5.350 5.550 15,800 +0.18(+3.35%)
Jun 17, 2003 5.100 5.452 5.100 5.370 3,500 -0.02(-0.37%)
Jun 16, 2003 5.050 5.390 5.050 5.390 12,400 +0.09(+1.70%)
Jun 13, 2003 5.140 5.300 5.050 5.300 27,600 +0.05(+0.95%)
Jun 12, 2003 5.130 5.250 5.130 5.250 9,700 +0.13(+2.54%)
Jun 11, 2003 5.200 5.200 5.050 5.120 7,900 +0.08(+1.59%)
Jun 10, 2003 5.040 5.040 5.040 5.040 800 -0.10(-1.95%)
Jun 09, 2003 4.860 5.140 4.700 5.140 15,800 +0.29(+5.98%)
Jun 06, 2003 4.900 4.900 4.850 4.850 20,700 -0.05(-1.02%)
Jun 05, 2003 4.850 5.000 4.850 4.900 30,600 +0.05(+1.03%)
Jun 04, 2003 4.880 4.950 4.810 4.850 42,400 -0.03(-0.61%)
Jun 03, 2003 5.260 5.260 4.880 4.880 6,500 -0.38(-7.22%)
Jun 02, 2003 5.600 5.740 5.190 5.260 10,000 +0.06(+1.15%)
May 30, 2003 5.190 5.250 5.190 5.200 4,300 +0.01(+0.19%)
May 29, 2003 5.050 5.500 5.050 5.190 10,200 +0.13(+2.57%)
May 28, 2003 5.160 5.180 5.060 5.060 8,700 -0.01(-0.20%)
May 27, 2003 5.150 5.380 5.070 5.070 14,400 +0.01(+0.20%)
May 23, 2003 5.050 5.280 5.050 5.060 14,200 -0.04(-0.78%)
May 22, 2003 5.950 5.950 4.950 5.100 116,200 -0.51(-9.09%)
May 21, 2003 5.000 5.940 5.000 5.610 219,200 +0.61(+12.20%)
May 20, 2003 5.000 5.000 5.000 5.000 1,000 +0.05(+1.01%)
May 19, 2003 5.000 5.030 4.910 4.950 40,200 -0.05(-1.00%)
May 16, 2003 5.000 5.000 5.000 5.000 1,400 +0.00(+0.00%)
May 15, 2003 5.340 5.340 5.000 5.000 15,300 -0.34(-6.37%)
May 14, 2003 5.340 5.340 5.330 5.340 1,000 +0.00(+0.00%)
May 13, 2003 5.370 5.450 5.240 5.340 43,900 -0.21(-3.78%)
May 12, 2003 5.300 5.550 5.300 5.550 10,900 +0.05(+0.91%)
May 09, 2003 4.900 5.500 4.900 5.500 9,900 +0.49(+9.78%)
May 08, 2003 4.900 5.040 4.900 5.010 2,300 +0.01(+0.20%)
May 07, 2003 4.750 5.000 4.750 5.000 10,800 +0.10(+2.04%)
May 06, 2003 4.690 4.910 4.680 4.900 53,500 +0.10(+2.08%)
May 05, 2003 4.920 5.050 4.770 4.800 5,200 -0.20(-4.00%)
May 02, 2003 4.650 5.170 4.620 5.000 54,100 +0.33(+7.07%)
May 01, 2003 3.900 4.670 3.900 4.670 11,300 +0.79(+20.36%)
Apr 30, 2003 3.980 3.980 3.860 3.880 2,100 +0.02(+0.52%)
Apr 29, 2003 3.930 3.930 3.860 3.860 3,200 -0.04(-1.03%)
Apr 28, 2003 4.300 4.300 3.900 3.900 21,600 +0.05(+1.30%)
Apr 25, 2003 3.850 3.850 3.850 3.850 13,700 +0.04(+1.05%)
Apr 24, 2003 3.900 3.900 3.810 3.810 11,800 -0.14(-3.54%)
Apr 23, 2003 3.900 3.980 3.900 3.950 76,200 +0.06(+1.54%)
Apr 22, 2003 3.880 3.980 3.880 3.890 6,900 +0.14(+3.73%)
Apr 21, 2003 3.740 3.750 3.740 3.750 800 -0.10(-2.60%)
Apr 17, 2003 3.850 3.850 3.850 3.850 2,400 -0.12(-3.02%)
Apr 16, 2003 4.100 4.100 3.920 3.970 23,700 -0.13(-3.17%)
Apr 15, 2003 3.900 4.100 3.900 4.100 600 +0.12(+3.02%)
Apr 14, 2003 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Apr 11, 2003 3.980 3.980 3.980 3.980 1,200 +0.04(+1.02%)
Apr 10, 2003 3.940 3.940 3.940 3.940 2,200 -0.02(-0.51%)
Apr 09, 2003 3.850 3.960 3.850 3.960 2,000 +0.01(+0.25%)
Apr 08, 2003 4.000 4.000 3.910 3.950 3,800 -0.05(-1.25%)
Apr 07, 2003 4.060 4.060 3.930 4.000 5,200 -0.20(-4.76%)
Apr 04, 2003 4.200 4.200 4.200 4.200 200 -0.05(-1.18%)
Apr 03, 2003 4.200 4.250 4.200 4.250 900 +0.00(+0.00%)
Apr 02, 2003 4.350 4.350 4.250 4.250 600 -0.02(-0.47%)
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.