Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.050 4.170 4.000 4.170 12,300 +0.19(+4.77%)
Jul 30, 2002 3.200 3.990 3.200 3.980 9,900 +0.08(+2.05%)
Jul 29, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 26, 2002 3.360 3.980 3.360 3.900 4,500 +0.79(+25.40%)
Jul 25, 2002 3.110 3.110 3.110 3.110 500 +0.06(+1.93%)
Jul 24, 2002 3.616 3.990 3.020 3.051 6,000 -0.55(-15.25%)
Jul 23, 2002 3.570 3.640 3.570 3.600 11,200 +0.03(+0.84%)
Jul 22, 2002 3.571 3.571 3.570 3.570 300 -0.01(-0.25%)
Jul 19, 2002 2.830 3.600 2.830 3.579 11,700 +0.93(+35.06%)
Jul 17, 2002 2.630 2.651 2.630 2.650 9,000 +0.54(+25.59%)
Jul 12, 2002 2.300 2.380 2.110 2.110 38,400 -0.14(-6.22%)
Jul 11, 2002 2.101 2.250 2.050 2.250 51,700 +0.19(+9.22%)
Jul 10, 2002 2.340 2.390 2.060 2.060 54,900 -0.06(-2.83%)
Jul 09, 2002 2.190 2.190 2.120 2.120 14,500 -0.07(-3.20%)
Jul 08, 2002 2.160 2.190 2.160 2.190 10,500 +0.03(+1.39%)
Jul 05, 2002 2.260 2.260 2.160 2.160 6,500 -0.13(-5.66%)
Jul 04, 2002 2.260 2.290 2.050 2.290 8,600 +0.00(+0.00%)
Jul 03, 2002 2.260 2.290 2.050 2.290 8,600 +0.03(+1.31%)
Jul 02, 2002 2.520 2.700 2.260 2.260 8,800 -0.44(-16.30%)
Jul 01, 2002 2.700 2.888 2.699 2.700 13,300 +0.20(+8.00%)
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%)
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.