Intevac Inc (NQ: IVAC )

4.760 USD +0.030 (+0.63%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.520 8.200 7.400 8.200 35,000 +0.87(+11.87%)
Jul 30, 2003 7.830 7.930 7.300 7.330 12,200 -0.69(-8.60%)
Jul 29, 2003 7.250 8.220 7.250 8.020 38,100 +0.77(+10.62%)
Jul 28, 2003 8.140 8.500 7.250 7.250 39,900 -1.05(-12.65%)
Jul 25, 2003 8.400 8.550 8.020 8.300 42,300 -0.25(-2.92%)
Jul 24, 2003 8.600 8.790 8.450 8.550 26,200 -0.23(-2.62%)
Jul 23, 2003 7.750 8.850 7.730 8.780 75,400 +0.22(+2.57%)
Jul 22, 2003 8.920 8.920 7.669 8.560 22,600 +0.06(+0.71%)
Jul 21, 2003 9.100 9.100 8.260 8.500 14,700 +0.19(+2.29%)
Jul 18, 2003 7.920 8.600 7.920 8.310 18,400 +0.23(+2.85%)
Jul 17, 2003 8.490 8.520 7.970 8.080 25,800 -0.56(-6.48%)
Jul 16, 2003 9.100 9.309 8.590 8.640 19,400 -0.50(-5.47%)
Jul 15, 2003 9.420 9.590 8.970 9.140 107,700 -0.01(-0.11%)
Jul 14, 2003 9.000 9.800 8.750 9.150 187,900 +0.25(+2.81%)
Jul 11, 2003 7.890 9.000 7.800 8.900 37,572 +1.01(+12.80%)
Jul 10, 2003 8.340 8.340 7.700 7.890 31,900 +0.24(+3.14%)
Jul 09, 2003 8.180 8.180 7.499 7.650 57,200 +0.20(+2.68%)
Jul 08, 2003 7.170 7.500 7.170 7.450 227,500 +0.19(+2.62%)
Jul 07, 2003 7.175 7.420 7.060 7.260 33,700 +0.08(+1.11%)
Jul 03, 2003 7.490 7.490 7.180 7.180 3,900 -0.32(-4.27%)
Jul 02, 2003 7.450 7.500 6.910 7.500 40,100 +0.15(+2.04%)
Jul 01, 2003 6.500 7.450 6.320 7.350 20,100 +0.63(+9.37%)
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%)
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.