Intevac Inc (NQ: IVAC )

4.910 USD -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.799 7.900 7.720 7.789 10,300 +0.14(+1.82%)
Aug 28, 2003 7.900 8.000 7.600 7.650 26,900 -0.34(-4.26%)
Aug 27, 2003 8.000 8.000 7.880 7.990 1,700 +0.04(+0.50%)
Aug 26, 2003 7.870 8.000 7.870 7.950 12,700 +0.07(+0.88%)
Aug 25, 2003 8.000 8.100 7.881 7.881 15,600 -0.11(-1.36%)
Aug 22, 2003 7.980 7.990 7.650 7.990 47,600 +0.34(+4.44%)
Aug 21, 2003 7.250 8.000 7.250 7.650 53,100 +0.35(+4.79%)
Aug 20, 2003 7.320 7.340 7.260 7.300 52,300 +0.00(+0.00%)
Aug 19, 2003 7.390 7.390 7.250 7.300 18,100 -0.00(-0.01%)
Aug 18, 2003 7.500 7.620 7.301 7.301 5,200 -0.35(-4.56%)
Aug 15, 2003 7.500 7.890 7.270 7.650 8,200 +0.10(+1.31%)
Aug 14, 2003 8.000 8.000 7.461 7.551 8,700 -0.45(-5.61%)
Aug 13, 2003 8.000 8.170 7.929 8.000 43,000 -0.21(-2.56%)
Aug 12, 2003 8.150 8.250 7.750 8.210 22,200 -0.04(-0.48%)
Aug 11, 2003 7.480 8.250 7.480 8.250 67,400 +0.76(+10.15%)
Aug 08, 2003 7.630 7.660 7.490 7.490 5,800 -0.31(-3.97%)
Aug 07, 2003 7.800 8.000 7.650 7.800 23,100 -0.20(-2.55%)
Aug 06, 2003 7.800 8.004 7.800 8.004 11,100 +0.00(+0.05%)
Aug 05, 2003 8.150 8.150 7.760 8.000 4,200 -0.11(-1.36%)
Aug 04, 2003 8.200 8.210 7.560 8.110 24,500 +0.00(+0.01%)
Aug 01, 2003 8.000 8.200 7.720 8.109 7,000 -0.09(-1.11%)
Jul 31, 2003 7.520 8.200 7.400 8.200 35,000 +0.87(+11.87%)
Jul 30, 2003 7.830 7.930 7.300 7.330 12,200 -0.69(-8.60%)
Jul 29, 2003 7.250 8.220 7.250 8.020 38,100 +0.77(+10.62%)
Jul 28, 2003 8.140 8.500 7.250 7.250 39,900 -1.05(-12.65%)
Jul 25, 2003 8.400 8.550 8.020 8.300 42,300 -0.25(-2.92%)
Jul 24, 2003 8.600 8.790 8.450 8.550 26,200 -0.23(-2.62%)
Jul 23, 2003 7.750 8.850 7.730 8.780 75,400 +0.22(+2.57%)
Jul 22, 2003 8.920 8.920 7.669 8.560 22,600 +0.06(+0.71%)
Jul 21, 2003 9.100 9.100 8.260 8.500 14,700 +0.19(+2.29%)
Jul 18, 2003 7.920 8.600 7.920 8.310 18,400 +0.23(+2.85%)
Jul 17, 2003 8.490 8.520 7.970 8.080 25,800 -0.56(-6.48%)
Jul 16, 2003 9.100 9.309 8.590 8.640 19,400 -0.50(-5.47%)
Jul 15, 2003 9.420 9.590 8.970 9.140 107,700 -0.01(-0.11%)
Jul 14, 2003 9.000 9.800 8.750 9.150 187,900 +0.25(+2.81%)
Jul 11, 2003 7.890 9.000 7.800 8.900 37,572 +1.01(+12.80%)
Jul 10, 2003 8.340 8.340 7.700 7.890 31,900 +0.24(+3.14%)
Jul 09, 2003 8.180 8.180 7.499 7.650 57,200 +0.20(+2.68%)
Jul 08, 2003 7.170 7.500 7.170 7.450 227,500 +0.19(+2.62%)
Jul 07, 2003 7.175 7.420 7.060 7.260 33,700 +0.08(+1.11%)
Jul 03, 2003 7.490 7.490 7.180 7.180 3,900 -0.32(-4.27%)
Jul 02, 2003 7.450 7.500 6.910 7.500 40,100 +0.15(+2.04%)
Jul 01, 2003 6.500 7.450 6.320 7.350 20,100 +0.63(+9.37%)
Jun 30, 2003 5.900 6.760 6.420 6.720 22,300 -0.15(-2.18%)
Jun 27, 2003 5.940 6.870 5.800 6.870 37,200 +1.06(+18.24%)
Jun 26, 2003 5.850 5.850 5.800 5.810 6,900 +0.04(+0.69%)
Jun 25, 2003 5.800 5.800 5.770 5.770 1,000 -0.08(-1.37%)
Jun 24, 2003 5.850 5.850 5.850 5.850 100 +0.14(+2.45%)
Jun 23, 2003 5.850 5.850 5.700 5.710 1,300 -0.14(-2.39%)
Jun 20, 2003 5.510 6.010 5.510 5.850 13,700 +0.00(+0.00%)
Jun 19, 2003 5.460 5.873 5.460 5.850 13,700 +0.30(+5.41%)
Jun 18, 2003 5.350 5.740 5.350 5.550 15,800 +0.18(+3.35%)
Jun 17, 2003 5.100 5.452 5.100 5.370 3,500 -0.02(-0.37%)
Jun 16, 2003 5.050 5.390 5.050 5.390 12,400 +0.09(+1.70%)
Jun 13, 2003 5.140 5.300 5.050 5.300 27,600 +0.05(+0.95%)
Jun 12, 2003 5.130 5.250 5.130 5.250 9,700 +0.13(+2.54%)
Jun 11, 2003 5.200 5.200 5.050 5.120 7,900 +0.08(+1.59%)
Jun 10, 2003 5.040 5.040 5.040 5.040 800 -0.10(-1.95%)
Jun 09, 2003 4.860 5.140 4.700 5.140 15,800 +0.29(+5.98%)
Jun 06, 2003 4.900 4.900 4.850 4.850 20,700 -0.05(-1.02%)
Jun 05, 2003 4.850 5.000 4.850 4.900 30,600 +0.05(+1.03%)
Jun 04, 2003 4.880 4.950 4.810 4.850 42,400 -0.03(-0.61%)
Jun 03, 2003 5.260 5.260 4.880 4.880 6,500 -0.38(-7.22%)
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.