Intevac Inc (NQ: IVAC )

5.860 USD -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.980 3.980 3.860 3.880 2,100 +0.02(+0.52%)
Apr 29, 2003 3.930 3.930 3.860 3.860 3,200 -0.04(-1.03%)
Apr 28, 2003 4.300 4.300 3.900 3.900 21,600 +0.05(+1.30%)
Apr 25, 2003 3.850 3.850 3.850 3.850 13,700 +0.04(+1.05%)
Apr 24, 2003 3.900 3.900 3.810 3.810 11,800 -0.14(-3.54%)
Apr 23, 2003 3.900 3.980 3.900 3.950 76,200 +0.06(+1.54%)
Apr 22, 2003 3.880 3.980 3.880 3.890 6,900 +0.14(+3.73%)
Apr 21, 2003 3.740 3.750 3.740 3.750 800 -0.10(-2.60%)
Apr 17, 2003 3.850 3.850 3.850 3.850 2,400 -0.12(-3.02%)
Apr 16, 2003 4.100 4.100 3.920 3.970 23,700 -0.13(-3.17%)
Apr 15, 2003 3.900 4.100 3.900 4.100 600 +0.12(+3.02%)
Apr 14, 2003 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Apr 11, 2003 3.980 3.980 3.980 3.980 1,200 +0.04(+1.02%)
Apr 10, 2003 3.940 3.940 3.940 3.940 2,200 -0.02(-0.51%)
Apr 09, 2003 3.850 3.960 3.850 3.960 2,000 +0.01(+0.25%)
Apr 08, 2003 4.000 4.000 3.910 3.950 3,800 -0.05(-1.25%)
Apr 07, 2003 4.060 4.060 3.930 4.000 5,200 -0.20(-4.76%)
Apr 04, 2003 4.200 4.200 4.200 4.200 200 -0.05(-1.18%)
Apr 03, 2003 4.200 4.250 4.200 4.250 900 +0.00(+0.00%)
Apr 02, 2003 4.350 4.350 4.250 4.250 600 -0.02(-0.47%)
Apr 01, 2003 4.400 4.400 4.270 4.270 400 -0.18(-4.04%)
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%)
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.