Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.230 4.500 4.150 4.500 89,000 +0.22(+5.14%)
Aug 30, 2004 4.350 4.350 4.130 4.280 61,000 +0.04(+0.94%)
Aug 27, 2004 4.100 4.300 4.070 4.240 148,200 +0.07(+1.68%)
Aug 26, 2004 4.250 4.250 4.060 4.170 39,200 -0.05(-1.18%)
Aug 25, 2004 4.170 4.220 4.080 4.220 46,900 +0.05(+1.20%)
Aug 24, 2004 4.090 4.200 4.000 4.170 43,700 +0.08(+1.96%)
Aug 23, 2004 4.150 4.180 4.050 4.090 110,600 -0.06(-1.45%)
Aug 20, 2004 4.160 4.170 4.020 4.150 109,300 +0.03(+0.73%)
Aug 19, 2004 4.030 4.160 3.990 4.120 53,300 +0.08(+1.98%)
Aug 18, 2004 4.050 4.050 3.920 4.040 83,054 +0.08(+2.02%)
Aug 17, 2004 4.070 4.070 3.900 3.960 237,900 -0.11(-2.70%)
Aug 16, 2004 4.120 4.120 4.010 4.070 86,700 +0.02(+0.49%)
Aug 13, 2004 4.200 4.200 4.050 4.050 44,900 -0.06(-1.46%)
Aug 12, 2004 4.060 4.130 4.020 4.110 56,600 -0.05(-1.20%)
Aug 11, 2004 4.070 4.170 4.000 4.160 165,800 +0.01(+0.24%)
Aug 10, 2004 4.050 4.170 4.010 4.150 37,000 +0.12(+2.98%)
Aug 09, 2004 4.135 4.180 4.010 4.030 59,500 -0.09(-2.18%)
Aug 06, 2004 4.210 4.220 4.010 4.120 121,600 -0.10(-2.37%)
Aug 05, 2004 4.240 4.380 4.220 4.220 243,900 -0.03(-0.71%)
Aug 04, 2004 4.310 4.370 4.240 4.250 133,000 -0.08(-1.85%)
Aug 03, 2004 4.250 4.370 4.140 4.330 134,409 +0.08(+1.88%)
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.