Intevac Inc (NQ: IVAC )

4.830 USD +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.15 16.15 15.72 16.08 39,600 +0.11(+0.69%)
Jan 29, 2004 16.34 16.34 15.80 15.97 44,100 -0.37(-2.26%)
Jan 28, 2004 16.54 16.54 16.01 16.34 29,300 -0.29(-1.74%)
Jan 27, 2004 16.49 16.69 16.47 16.63 63,800 +0.08(+0.48%)
Jan 26, 2004 17.16 17.18 15.56 16.55 84,100 -0.92(-5.27%)
Jan 23, 2004 17.50 17.60 17.32 17.47 106,300 -0.14(-0.80%)
Jan 22, 2004 17.54 17.61 17.42 17.61 195,000 +0.08(+0.46%)
Jan 21, 2004 17.08 18.31 17.07 17.53 122,800 -0.39(-2.18%)
Jan 20, 2004 17.19 17.95 17.19 17.92 107,900 +0.32(+1.82%)
Jan 16, 2004 17.10 17.62 17.10 17.60 191,900 +0.50(+2.92%)
Jan 15, 2004 16.00 17.45 15.43 17.10 340,995 +0.82(+5.04%)
Jan 14, 2004 16.43 16.43 16.17 16.28 8,732 +0.02(+0.13%)
Jan 13, 2004 16.00 16.49 16.00 16.26 40,140 +0.18(+1.11%)
Jan 12, 2004 16.50 16.50 15.84 16.08 32,671 -0.19(-1.17%)
Jan 09, 2004 15.55 16.95 15.40 16.27 130,842 +0.77(+4.97%)
Jan 08, 2004 14.90 15.50 14.90 15.50 130,680 +0.54(+3.61%)
Jan 07, 2004 14.64 14.96 14.64 14.96 22,450 +0.03(+0.20%)
Jan 06, 2004 14.65 15.00 14.65 14.93 32,300 +0.51(+3.54%)
Jan 05, 2004 14.10 14.63 14.10 14.42 36,000 +0.32(+2.27%)
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.