Intevac Inc (NQ: IVAC )

4.600 USD -0.180 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 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%)
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.