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 (%)
Aug 29, 2003 7.799 7.900 7.720 7.789 10,300 +0.14(+1.82%)
Aug 28, 2003 7.900 8.000 7.600 7.650 26,900 -0.34(-4.26%)
Aug 27, 2003 8.000 8.000 7.880 7.990 1,700 +0.04(+0.50%)
Aug 26, 2003 7.870 8.000 7.870 7.950 12,700 +0.07(+0.88%)
Aug 25, 2003 8.000 8.100 7.881 7.881 15,600 -0.11(-1.36%)
Aug 22, 2003 7.980 7.990 7.650 7.990 47,600 +0.34(+4.44%)
Aug 21, 2003 7.250 8.000 7.250 7.650 53,100 +0.35(+4.79%)
Aug 20, 2003 7.320 7.340 7.260 7.300 52,300 +0.00(+0.00%)
Aug 19, 2003 7.390 7.390 7.250 7.300 18,100 -0.00(-0.01%)
Aug 18, 2003 7.500 7.620 7.301 7.301 5,200 -0.35(-4.56%)
Aug 15, 2003 7.500 7.890 7.270 7.650 8,200 +0.10(+1.31%)
Aug 14, 2003 8.000 8.000 7.461 7.551 8,700 -0.45(-5.61%)
Aug 13, 2003 8.000 8.170 7.929 8.000 43,000 -0.21(-2.56%)
Aug 12, 2003 8.150 8.250 7.750 8.210 22,200 -0.04(-0.48%)
Aug 11, 2003 7.480 8.250 7.480 8.250 67,400 +0.76(+10.15%)
Aug 08, 2003 7.630 7.660 7.490 7.490 5,800 -0.31(-3.97%)
Aug 07, 2003 7.800 8.000 7.650 7.800 23,100 -0.20(-2.55%)
Aug 06, 2003 7.800 8.004 7.800 8.004 11,100 +0.00(+0.05%)
Aug 05, 2003 8.150 8.150 7.760 8.000 4,200 -0.11(-1.36%)
Aug 04, 2003 8.200 8.210 7.560 8.110 24,500 +0.00(+0.01%)
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.