Intevac Inc (NQ: IVAC )

5.760 USD -0.130 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.300 4.700 4.259 4.450 24,100 +0.19(+4.46%)
Mar 28, 2003 4.300 4.300 4.250 4.260 2,600 +0.00(+0.00%)
Mar 27, 2003 4.250 4.300 4.250 4.260 1,300 +0.10(+2.40%)
Mar 26, 2003 4.050 4.250 3.950 4.160 13,300 +0.21(+5.32%)
Mar 25, 2003 3.730 3.950 3.730 3.950 4,600 +0.23(+6.18%)
Mar 24, 2003 3.530 3.750 3.530 3.720 1,800 +0.11(+3.05%)
Mar 21, 2003 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Mar 20, 2003 3.610 3.610 3.610 3.610 100 -0.03(-0.82%)
Mar 19, 2003 3.590 3.640 3.590 3.640 1,300 +0.08(+2.25%)
Mar 18, 2003 3.520 3.560 3.510 3.560 3,200 -0.01(-0.28%)
Mar 17, 2003 3.680 3.680 3.570 3.570 2,200 -0.10(-2.72%)
Mar 14, 2003 3.660 3.670 3.650 3.670 9,693 +0.00(+0.00%)
Mar 13, 2003 3.660 3.670 3.660 3.670 900 -0.02(-0.54%)
Mar 12, 2003 3.690 3.690 3.690 3.690 800 -0.17(-4.40%)
Mar 11, 2003 3.700 3.950 3.700 3.860 7,200 +0.34(+9.66%)
Mar 10, 2003 3.500 3.550 3.280 3.520 11,500 -0.07(-1.95%)
Mar 07, 2003 3.590 3.590 3.590 3.590 500 +0.00(+0.00%)
Mar 06, 2003 3.590 3.590 3.590 3.590 200 +0.04(+1.13%)
Mar 05, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 04, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Mar 03, 2003 3.510 3.550 3.500 3.550 11,900 +0.02(+0.57%)
Feb 28, 2003 3.530 3.530 3.530 3.530 0 -0.02(-0.56%)
Feb 27, 2003 3.550 3.550 3.550 3.550 200 +0.02(+0.57%)
Feb 26, 2003 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Feb 25, 2003 3.580 3.580 3.530 3.530 1,000 -0.03(-0.84%)
Feb 24, 2003 3.560 3.560 3.560 3.560 200 -0.05(-1.39%)
Feb 21, 2003 3.560 3.610 3.560 3.610 1,400 +0.05(+1.40%)
Feb 20, 2003 3.560 3.560 3.560 3.560 600 -0.12(-3.26%)
Feb 19, 2003 3.680 3.680 3.680 3.680 1,500 +0.13(+3.66%)
Feb 18, 2003 3.540 3.550 3.540 3.550 200 -0.08(-2.20%)
Feb 14, 2003 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Feb 13, 2003 3.570 3.700 3.570 3.630 3,000 +0.09(+2.54%)
Feb 12, 2003 3.530 3.730 3.530 3.540 3,500 -0.16(-4.32%)
Feb 11, 2003 3.690 3.740 3.540 3.700 5,900 +0.08(+2.21%)
Feb 10, 2003 3.620 3.660 3.520 3.620 3,900 -0.09(-2.43%)
Feb 07, 2003 3.550 3.710 3.510 3.710 27,500 +0.13(+3.63%)
Feb 06, 2003 3.630 3.650 3.580 3.580 8,800 -0.08(-2.19%)
Feb 05, 2003 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Feb 03, 2003 3.580 3.660 3.570 3.660 5,800 -0.07(-1.85%)
Jan 31, 2003 3.750 3.750 3.700 3.729 5,500 +0.02(+0.51%)
Jan 30, 2003 3.650 3.800 3.680 3.710 4,200 +0.06(+1.64%)
Jan 29, 2003 3.590 3.710 3.590 3.650 4,300 +0.01(+0.27%)
Jan 28, 2003 3.750 3.750 3.560 3.640 6,400 -0.12(-3.19%)
Jan 27, 2003 4.000 4.000 3.750 3.760 2,800 -0.34(-8.29%)
Jan 24, 2003 4.500 4.500 3.940 4.100 2,600 -0.43(-9.49%)
Jan 23, 2003 4.520 4.530 4.520 4.530 1,600 -0.02(-0.44%)
Jan 22, 2003 4.610 4.610 4.550 4.550 10,600 -0.05(-1.09%)
Jan 21, 2003 4.580 4.610 4.580 4.600 5,300 -0.24(-4.96%)
Jan 17, 2003 4.840 4.840 4.840 4.840 0 +0.00(+0.00%)
Jan 16, 2003 4.860 4.860 4.690 4.840 6,800 -0.23(-4.54%)
Jan 15, 2003 4.930 5.200 4.930 5.070 8,700 +0.29(+6.07%)
Jan 14, 2003 4.500 4.850 4.490 4.780 14,000 -0.03(-0.62%)
Jan 13, 2003 4.830 5.100 4.810 4.810 12,400 +0.06(+1.26%)
Jan 10, 2003 4.390 4.950 4.390 4.750 12,600 +0.40(+9.20%)
Jan 09, 2003 4.010 4.650 3.930 4.350 19,800 +0.18(+4.32%)
Jan 08, 2003 4.040 4.220 4.040 4.170 9,700 +0.21(+5.30%)
Jan 07, 2003 4.050 4.070 3.960 3.960 2,000 -0.04(-1.00%)
Jan 03, 2003 4.040 4.040 4.000 4.000 1,100 +0.00(+0.00%)
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.