Intevac Inc (NQ: IVAC )

4.810 USD -0.070 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.750 3.750 3.714 3.714 500 +0.04(+1.23%)
Sep 27, 2002 3.750 3.750 3.669 3.669 600 +0.07(+1.92%)
Sep 26, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 25, 2002 3.600 3.600 3.600 3.600 1,000 -0.05(-1.37%)
Sep 24, 2002 3.550 3.740 3.550 3.650 2,500 -0.02(-0.63%)
Sep 23, 2002 3.750 3.750 3.673 3.673 1,100 -0.06(-1.55%)
Sep 20, 2002 3.731 3.731 3.731 3.731 100 -0.02(-0.51%)
Sep 19, 2002 3.990 4.000 3.750 3.750 1,300 -0.05(-1.32%)
Sep 18, 2002 3.800 3.800 3.800 3.800 900 -0.20(-4.98%)
Sep 17, 2002 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Sep 16, 2002 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Sep 13, 2002 4.150 4.150 3.610 3.999 8,200 -0.17(-4.10%)
Sep 12, 2002 4.220 4.500 4.170 4.170 630,000 +0.12(+2.96%)
Sep 11, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 10, 2002 4.151 4.151 4.050 4.050 11,600 -0.05(-1.24%)
Sep 09, 2002 4.200 4.200 4.003 4.101 5,900 +0.00(+0.02%)
Sep 06, 2002 4.150 4.151 4.090 4.100 18,600 -0.00(-0.03%)
Sep 05, 2002 3.950 4.101 3.950 4.101 11,000 +0.15(+3.83%)
Sep 04, 2002 3.940 3.950 3.940 3.950 600 +0.25(+6.72%)
Sep 03, 2002 3.650 3.800 3.650 3.701 1,500 +0.00(+0.03%)
Aug 30, 2002 3.701 3.701 3.700 3.700 1,200 +0.00(+0.00%)
Aug 29, 2002 3.690 3.700 3.690 3.700 2,600 +0.04(+1.09%)
Aug 28, 2002 4.050 4.050 3.660 3.660 400 +0.04(+1.10%)
Aug 27, 2002 3.560 4.100 3.560 3.620 2,900 -0.53(-12.77%)
Aug 26, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 23, 2002 4.150 4.150 4.150 4.150 200 -0.10(-2.35%)
Aug 22, 2002 4.250 4.250 4.250 4.250 100 +0.49(+13.03%)
Aug 21, 2002 4.000 4.000 3.760 3.760 1,100 -0.39(-9.40%)
Aug 20, 2002 4.180 4.330 4.050 4.150 9,400 +0.35(+9.20%)
Aug 16, 2002 3.800 3.800 3.800 3.800 500 -0.07(-1.80%)
Aug 15, 2002 3.830 3.870 3.830 3.870 2,000 +0.04(+1.04%)
Aug 14, 2002 3.840 3.850 3.830 3.830 1,700 -0.01(-0.27%)
Aug 13, 2002 3.900 3.900 3.841 3.841 2,500 -0.04(-1.02%)
Aug 12, 2002 3.900 3.900 3.880 3.880 1,300 -0.02(-0.51%)
Aug 07, 2002 3.830 3.950 3.830 3.900 5,000 +0.07(+1.74%)
Aug 06, 2002 3.833 3.833 3.833 3.833 6,800 -0.29(-6.96%)
Aug 05, 2002 3.830 4.150 3.830 4.120 5,900 -0.03(-0.72%)
Aug 02, 2002 3.824 4.150 3.820 4.150 3,200 -0.05(-1.19%)
Aug 01, 2002 3.990 4.229 3.990 4.200 1,700 +0.03(+0.72%)
Jul 31, 2002 4.050 4.170 4.000 4.170 12,300 +0.19(+4.77%)
Jul 30, 2002 3.200 3.990 3.200 3.980 9,900 +0.08(+2.05%)
Jul 29, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 26, 2002 3.360 3.980 3.360 3.900 4,500 +0.79(+25.40%)
Jul 25, 2002 3.110 3.110 3.110 3.110 500 +0.06(+1.93%)
Jul 24, 2002 3.616 3.990 3.020 3.051 6,000 -0.55(-15.25%)
Jul 23, 2002 3.570 3.640 3.570 3.600 11,200 +0.03(+0.84%)
Jul 22, 2002 3.571 3.571 3.570 3.570 300 -0.01(-0.25%)
Jul 19, 2002 2.830 3.600 2.830 3.579 11,700 +0.93(+35.06%)
Jul 17, 2002 2.630 2.651 2.630 2.650 9,000 +0.54(+25.59%)
Jul 12, 2002 2.300 2.380 2.110 2.110 38,400 -0.14(-6.22%)
Jul 11, 2002 2.101 2.250 2.050 2.250 51,700 +0.19(+9.22%)
Jul 10, 2002 2.340 2.390 2.060 2.060 54,900 -0.06(-2.83%)
Jul 09, 2002 2.190 2.190 2.120 2.120 14,500 -0.07(-3.20%)
Jul 08, 2002 2.160 2.190 2.160 2.190 10,500 +0.03(+1.39%)
Jul 05, 2002 2.260 2.260 2.160 2.160 6,500 -0.13(-5.66%)
Jul 04, 2002 2.260 2.290 2.050 2.290 8,600 +0.00(+0.00%)
Jul 03, 2002 2.260 2.290 2.050 2.290 8,600 +0.03(+1.31%)
Jul 02, 2002 2.520 2.700 2.260 2.260 8,800 -0.44(-16.30%)
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.