Intevac Inc (NQ: IVAC )

6.480 USD -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.000 3.000 2.500 2.500 8,600 -0.51(-16.94%)
Jun 27, 2002 3.290 3.470 3.010 3.010 17,600 -0.29(-8.79%)
Jun 26, 2002 3.300 3.310 3.300 3.300 4,100 -0.19(-5.44%)
Jun 25, 2002 3.451 3.590 3.319 3.490 7,100 +0.08(+2.35%)
Jun 21, 2002 3.670 3.670 3.440 3.410 4,800 -0.71(-17.23%)
Jun 20, 2002 4.120 4.120 4.120 4.120 200 +0.13(+3.26%)
Jun 19, 2002 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jun 18, 2002 4.003 4.003 3.990 3.990 500 -0.01(-0.25%)
Jun 17, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 14, 2002 3.614 4.000 3.614 4.000 3,500 +0.35(+9.59%)
Jun 12, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 11, 2002 3.630 3.670 3.630 3.650 2,500 -0.03(-0.82%)
Jun 10, 2002 3.850 4.000 3.600 3.680 4,200 -0.09(-2.39%)
Jun 07, 2002 3.700 3.770 3.700 3.770 6,800 +0.03(+0.84%)
Jun 06, 2002 3.772 3.772 3.660 3.739 15,000 -0.01(-0.30%)
Jun 05, 2002 3.750 3.750 3.750 3.750 200 -0.20(-5.06%)
May 31, 2002 3.810 3.950 3.810 3.950 1,000 +0.12(+3.13%)
May 28, 2002 3.900 3.900 3.830 3.830 6,400 -0.17(-4.25%)
May 27, 2002 3.910 4.000 3.910 4.000 1,200 +0.00(+0.00%)
May 24, 2002 3.910 4.000 3.910 4.000 1,200 +0.04(+0.89%)
May 23, 2002 3.905 4.000 3.905 3.965 15,200 -0.01(-0.13%)
May 22, 2002 4.060 4.060 4.000 3.970 8,600 -0.04(-1.00%)
May 21, 2002 4.010 4.010 4.010 4.010 22,000 +0.00(+0.00%)
May 20, 2002 4.010 4.010 3.900 4.010 22,400 -0.00(-0.01%)
May 17, 2002 4.010 4.010 4.010 4.010 1,000 +0.09(+2.31%)
May 16, 2002 4.060 4.060 3.920 3.920 4,400 -0.14(-3.45%)
May 15, 2002 4.050 4.060 4.000 4.060 58,700 +0.06(+1.50%)
May 14, 2002 3.900 4.090 3.900 4.000 2,700 +0.00(+0.00%)
May 13, 2002 4.050 4.050 4.000 4.000 27,600 -0.05(-1.23%)
May 10, 2002 4.050 4.100 4.050 4.050 7,400 -0.05(-1.22%)
May 09, 2002 4.100 4.100 4.050 4.100 7,800 -0.05(-1.20%)
May 08, 2002 4.080 4.155 4.080 4.150 28,100 +0.05(+1.22%)
May 07, 2002 3.960 4.100 3.960 4.100 8,500 +0.10(+2.50%)
May 06, 2002 4.010 4.100 4.000 4.000 11,000 -0.19(-4.58%)
May 03, 2002 4.260 4.260 3.950 4.192 11,400 -0.11(-2.51%)
May 02, 2002 4.250 4.350 4.150 4.300 44,600 +0.05(+1.18%)
May 01, 2002 4.090 4.250 4.080 4.250 16,800 +0.00(+0.00%)
Apr 30, 2002 4.250 4.253 4.160 4.250 31,100 +0.00(+0.00%)
Apr 29, 2002 4.200 4.250 4.190 4.250 22,900 -0.04(-0.93%)
Apr 26, 2002 4.410 4.410 4.290 4.290 3,200 -0.12(-2.72%)
Apr 25, 2002 4.570 4.570 4.410 4.410 1,400 -0.33(-6.88%)
Apr 24, 2002 5.120 5.120 4.600 4.736 60,800 -0.37(-7.32%)
Apr 23, 2002 4.860 5.110 4.800 5.110 65,100 +0.21(+4.29%)
Apr 22, 2002 5.050 5.050 4.860 4.900 15,700 -0.10(-2.00%)
Apr 19, 2002 4.450 5.100 4.450 5.000 18,700 +0.40(+8.70%)
Apr 18, 2002 4.650 4.650 4.600 4.600 13,500 +0.04(+0.94%)
Apr 17, 2002 4.500 4.600 4.500 4.557 6,400 +0.03(+0.60%)
Apr 16, 2002 4.520 4.530 4.455 4.530 1,300 -0.01(-0.22%)
Apr 15, 2002 4.750 4.750 4.360 4.540 92,000 -0.06(-1.30%)
Apr 12, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 11, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 10, 2002 4.250 4.600 4.220 4.600 2,300 -0.05(-1.08%)
Apr 09, 2002 4.490 4.930 4.490 4.650 900 -0.07(-1.59%)
Apr 08, 2002 4.725 4.725 4.725 4.725 500 -0.03(-0.53%)
Apr 05, 2002 4.250 4.750 4.250 4.750 800 +0.60(+14.46%)
Apr 04, 2002 4.151 4.151 4.150 4.150 600 -0.00(-0.07%)
Apr 03, 2002 4.145 4.630 4.145 4.153 5,600 -0.10(-2.28%)
Apr 02, 2002 4.519 4.519 4.250 4.250 1,900 +0.00(+0.00%)
Apr 01, 2002 4.310 4.500 4.060 4.250 10,900 -0.14(-3.19%)
Mar 29, 2002 4.210 4.390 4.210 4.390 11,600 +0.00(+0.00%)
Mar 28, 2002 4.210 4.390 4.210 4.390 11,600 +0.11(+2.57%)
Mar 27, 2002 4.229 4.280 4.070 4.280 26,100 +0.05(+1.18%)
Mar 26, 2002 4.140 4.239 4.100 4.230 5,700 +0.18(+4.44%)
Mar 25, 2002 4.250 4.250 4.050 4.050 4,400 +0.01(+0.25%)
Mar 22, 2002 4.050 4.200 4.000 4.040 19,000 -0.03(-0.74%)
Mar 21, 2002 3.350 4.440 3.350 4.070 18,700 +0.51(+14.33%)
Mar 20, 2002 3.050 3.560 3.050 3.560 22,000 +0.51(+16.63%)
Mar 19, 2002 3.053 3.053 3.053 3.053 400 -0.00(-0.08%)
Mar 18, 2002 3.055 3.055 3.055 3.055 400 +0.03(+0.83%)
Mar 15, 2002 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Mar 14, 2002 3.100 3.110 3.030 3.030 11,600 -0.02(-0.66%)
Mar 13, 2002 3.050 3.050 3.050 3.050 2,900 +0.03(+0.99%)
Mar 12, 2002 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Mar 11, 2002 3.020 3.020 3.020 3.020 600 +0.00(+0.00%)
Mar 08, 2002 3.020 3.020 3.020 3.020 1,200 +0.00(+0.00%)
Mar 07, 2002 3.020 3.020 3.020 3.020 1,000 -0.09(-2.89%)
Mar 06, 2002 3.000 3.110 3.000 3.110 1,500 +0.01(+0.32%)
Mar 05, 2002 3.050 3.110 3.000 3.100 54,400 +0.05(+1.64%)
Mar 04, 2002 3.150 3.150 3.050 3.050 9,100 -0.10(-3.17%)
Mar 01, 2002 3.030 3.150 3.021 3.150 28,500 +0.12(+3.96%)
Feb 28, 2002 3.090 3.090 3.001 3.030 3,000 -0.07(-2.26%)
Feb 27, 2002 3.100 3.100 3.100 3.100 200 +0.08(+2.65%)
Feb 26, 2002 3.100 3.100 3.020 3.020 1,400 -0.06(-2.11%)
Feb 25, 2002 3.085 3.085 3.085 3.085 0 +0.00(+0.00%)
Feb 22, 2002 3.085 3.085 3.085 3.085 0 +0.00(+0.00%)
Feb 21, 2002 3.090 3.090 3.085 3.085 1,000 +0.04(+1.15%)
Feb 20, 2002 3.000 3.050 2.930 3.050 8,100 +0.05(+1.67%)
Feb 19, 2002 2.950 3.250 2.910 3.000 18,100 +0.06(+2.04%)
Feb 18, 2002 2.975 2.980 2.890 2.940 9,600 +0.00(+0.00%)
Feb 15, 2002 2.975 2.980 2.890 2.940 9,600 -0.04(-1.34%)
Feb 14, 2002 2.900 3.050 2.900 2.980 53,000 -0.02(-0.67%)
Feb 13, 2002 2.940 3.080 2.870 3.000 76,300 +0.00(+0.00%)
Feb 12, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 11, 2002 3.000 3.000 2.880 3.000 2,200 +0.00(+0.00%)
Feb 08, 2002 2.980 3.000 2.980 3.000 1,000 +0.10(+3.54%)
Feb 07, 2002 2.897 2.897 2.897 2.897 0 +0.00(+0.00%)
Feb 06, 2002 2.897 2.897 2.897 2.897 1,000 -0.03(-1.11%)
Feb 05, 2002 2.930 2.930 2.930 2.930 1,200 +0.00(+0.00%)
Feb 04, 2002 2.980 2.980 2.930 2.930 2,200 -0.00(-0.02%)
Feb 01, 2002 3.000 3.520 2.860 2.931 15,300 -0.07(-2.31%)
Jan 31, 2002 3.000 3.230 2.985 3.000 12,900 +0.19(+6.76%)
Jan 30, 2002 2.985 2.985 2.810 2.810 500 -0.19(-6.27%)
Jan 29, 2002 3.090 3.100 2.980 2.998 8,000 +0.15(+5.19%)
Jan 28, 2002 2.985 2.985 2.830 2.850 9,600 +0.23(+8.69%)
Jan 25, 2002 2.622 2.622 2.622 2.622 1,300 -0.00(-0.11%)
Jan 24, 2002 2.761 2.770 2.600 2.625 11,100 -0.27(-9.48%)
Jan 23, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 22, 2002 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
Jan 21, 2002 2.820 2.850 2.750 2.750 2,600 +0.00(+0.00%)
Jan 18, 2002 2.820 2.850 2.750 2.750 2,600 -0.23(-7.72%)
Jan 17, 2002 2.960 2.980 2.960 2.980 1,000 +0.21(+7.58%)
Jan 16, 2002 2.770 2.770 2.770 2.770 1,500 -0.08(-2.81%)
Jan 15, 2002 2.990 2.990 2.820 2.850 5,100 -0.10(-3.39%)
Jan 14, 2002 2.810 2.990 2.510 2.950 23,400 +0.44(+17.53%)
Jan 11, 2002 2.820 2.820 2.510 2.510 5,600 -0.32(-11.31%)
Jan 10, 2002 2.890 2.900 2.740 2.830 7,500 +0.45(+18.66%)
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.