Intevac Inc (NQ: IVAC )

6.550 USD +0.150 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.250 4.253 4.160 4.250 31,100 +0.00(+0.00%)
Apr 29, 2002 4.200 4.250 4.190 4.250 22,900 -0.04(-0.93%)
Apr 26, 2002 4.410 4.410 4.290 4.290 3,200 -0.12(-2.72%)
Apr 25, 2002 4.570 4.570 4.410 4.410 1,400 -0.33(-6.88%)
Apr 24, 2002 5.120 5.120 4.600 4.736 60,800 -0.37(-7.32%)
Apr 23, 2002 4.860 5.110 4.800 5.110 65,100 +0.21(+4.29%)
Apr 22, 2002 5.050 5.050 4.860 4.900 15,700 -0.10(-2.00%)
Apr 19, 2002 4.450 5.100 4.450 5.000 18,700 +0.40(+8.70%)
Apr 18, 2002 4.650 4.650 4.600 4.600 13,500 +0.04(+0.94%)
Apr 17, 2002 4.500 4.600 4.500 4.557 6,400 +0.03(+0.60%)
Apr 16, 2002 4.520 4.530 4.455 4.530 1,300 -0.01(-0.22%)
Apr 15, 2002 4.750 4.750 4.360 4.540 92,000 -0.06(-1.30%)
Apr 12, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 11, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 10, 2002 4.250 4.600 4.220 4.600 2,300 -0.05(-1.08%)
Apr 09, 2002 4.490 4.930 4.490 4.650 900 -0.07(-1.59%)
Apr 08, 2002 4.725 4.725 4.725 4.725 500 -0.03(-0.53%)
Apr 05, 2002 4.250 4.750 4.250 4.750 800 +0.60(+14.46%)
Apr 04, 2002 4.151 4.151 4.150 4.150 600 -0.00(-0.07%)
Apr 03, 2002 4.145 4.630 4.145 4.153 5,600 -0.10(-2.28%)
Apr 02, 2002 4.519 4.519 4.250 4.250 1,900 +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.