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 (%)
Feb 27, 2004 13.05 13.53 12.92 13.37 148,700 +0.33(+2.53%)
Feb 26, 2004 13.12 13.37 12.90 13.04 166,800 -0.06(-0.46%)
Feb 25, 2004 12.41 13.17 12.31 13.10 874,000 +0.39(+3.07%)
Feb 24, 2004 13.00 13.00 12.38 12.71 128,700 -0.24(-1.85%)
Feb 23, 2004 13.50 13.60 12.76 12.95 298,500 -0.64(-4.71%)
Feb 20, 2004 14.00 14.00 13.50 13.59 94,100 -0.41(-2.93%)
Feb 19, 2004 14.84 14.84 13.50 14.00 173,100 -0.52(-3.58%)
Feb 18, 2004 14.76 14.90 14.50 14.52 54,700 -0.25(-1.70%)
Feb 17, 2004 15.14 15.15 14.74 14.77 189,200 +0.07(+0.48%)
Feb 13, 2004 15.10 15.10 14.59 14.70 129,200 -0.24(-1.61%)
Feb 12, 2004 15.00 15.31 14.46 14.94 142,000 -0.11(-0.73%)
Feb 11, 2004 15.00 15.40 14.90 15.05 242,600 +0.09(+0.60%)
Feb 10, 2004 15.09 15.09 14.90 14.96 134,800 -0.04(-0.27%)
Feb 09, 2004 15.05 15.10 14.91 15.00 245,700 +0.00(+0.00%)
Feb 06, 2004 14.90 15.04 14.28 15.00 656,000 +0.10(+0.67%)
Feb 05, 2004 15.20 15.40 14.50 14.90 2,959,600 -0.39(-2.55%)
Feb 04, 2004 16.00 16.00 15.25 15.29 25,600 -0.55(-3.47%)
Feb 03, 2004 15.72 16.05 15.66 15.84 233,400 -0.16(-1.00%)
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.