Intevac Inc (NQ: IVAC )

5.520 USD +0.050 (+0.91%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.55 17.00 16.55 16.60 14,000 -0.33(-1.95%)
Nov 26, 2003 15.90 17.00 15.90 16.93 117,997 +1.03(+6.48%)
Nov 25, 2003 15.15 15.92 14.87 15.90 66,518 +0.61(+3.98%)
Nov 24, 2003 15.80 15.80 14.85 15.29 30,004 -0.11(-0.71%)
Nov 21, 2003 15.50 15.40 15.00 15.40 19,660 -0.10(-0.65%)
Nov 20, 2003 15.25 16.03 15.04 15.50 57,155 +0.13(+0.85%)
Nov 19, 2003 15.35 15.69 14.21 15.37 197,310 -0.03(-0.19%)
Nov 18, 2003 15.72 16.10 15.33 15.40 78,649 -0.55(-3.45%)
Nov 17, 2003 16.85 16.85 15.50 15.95 66,415 -1.05(-6.18%)
Nov 14, 2003 17.20 17.25 16.90 17.00 65,282 -0.21(-1.22%)
Nov 13, 2003 17.30 17.45 17.00 17.21 75,387 -0.14(-0.80%)
Nov 12, 2003 17.10 17.38 16.70 17.35 147,416 +0.47(+2.78%)
Nov 11, 2003 16.70 17.23 16.54 16.88 90,582 -0.47(-2.71%)
Nov 10, 2003 18.50 18.50 16.70 17.35 332,452 +0.60(+3.58%)
Nov 07, 2003 15.20 17.80 14.70 16.75 474,170 +1.38(+8.99%)
Nov 06, 2003 16.00 16.00 15.05 15.37 283,421 -0.54(-3.40%)
Nov 05, 2003 12.95 16.15 12.95 15.91 1,487,411 +2.96(+22.86%)
Nov 04, 2003 12.89 13.49 11.76 12.95 31,700 -0.23(-1.75%)
Nov 03, 2003 12.76 13.55 12.76 13.18 30,346 -0.15(-1.10%)
Oct 31, 2003 12.85 13.40 12.65 13.33 48,050 +0.42(+3.22%)
Oct 30, 2003 12.91 13.00 12.91 12.91 40,510 +0.00(+0.00%)
Oct 29, 2003 12.20 13.03 12.06 12.91 77,276 +0.25(+1.97%)
Oct 28, 2003 12.79 12.79 12.36 12.66 38,800 +0.01(+0.07%)
Oct 27, 2003 12.25 13.10 12.22 12.65 186,900 +0.62(+5.16%)
Oct 24, 2003 12.48 12.48 11.76 12.03 185,900 -0.62(-4.90%)
Oct 23, 2003 12.69 12.90 12.00 12.65 42,100 -0.06(-0.47%)
Oct 22, 2003 13.75 13.75 12.65 12.71 170,100 -1.07(-7.76%)
Oct 21, 2003 13.30 14.40 13.18 13.78 538,300 +0.58(+4.39%)
Oct 20, 2003 13.33 13.68 13.00 13.20 49,800 -0.27(-2.00%)
Oct 17, 2003 13.60 13.60 13.37 13.47 42,200 -0.03(-0.23%)
Oct 16, 2003 13.50 13.70 13.30 13.50 41,195 +0.00(+0.00%)
Oct 15, 2003 13.50 13.81 13.30 13.50 53,017 -0.21(-1.53%)
Oct 14, 2003 13.95 13.95 13.30 13.71 69,800 -0.19(-1.37%)
Oct 13, 2003 14.00 14.07 13.86 13.90 174,600 -0.09(-0.64%)
Oct 10, 2003 12.79 14.00 12.77 13.99 110,600 +1.15(+8.96%)
Oct 09, 2003 12.75 12.87 12.65 12.84 111,900 +0.14(+1.10%)
Oct 08, 2003 12.40 12.71 12.23 12.70 179,200 +0.30(+2.42%)
Oct 07, 2003 10.49 12.40 10.49 12.40 780,359 +2.22(+21.81%)
Oct 06, 2003 10.00 10.24 10.00 10.18 21,800 +0.13(+1.29%)
Oct 03, 2003 10.24 10.50 9.940 10.05 44,900 -0.38(-3.64%)
Oct 02, 2003 10.47 11.70 10.04 10.43 137,850 -0.12(-1.14%)
Oct 01, 2003 10.23 10.55 10.10 10.55 83,697 +0.37(+3.63%)
Sep 30, 2003 9.650 10.40 9.650 10.18 105,310 +0.48(+4.98%)
Sep 29, 2003 9.980 9.980 9.460 9.697 151,600 -0.17(-1.75%)
Sep 26, 2003 9.461 9.870 9.460 9.870 28,400 +0.26(+2.75%)
Sep 25, 2003 9.510 9.980 9.410 9.606 172,203 +0.11(+1.12%)
Sep 24, 2003 9.949 10.08 9.500 9.500 459,383 -0.45(-4.51%)
Sep 23, 2003 9.520 10.10 9.470 9.949 322,929 +0.45(+4.73%)
Sep 22, 2003 9.740 9.980 9.390 9.500 311,243 -0.30(-3.06%)
Sep 19, 2003 9.550 10.19 9.550 9.800 536,725 +0.11(+1.14%)
Sep 18, 2003 9.490 9.800 9.400 9.690 151,991 +0.20(+2.12%)
Sep 17, 2003 9.050 9.630 9.050 9.489 56,946 +0.44(+4.85%)
Sep 16, 2003 8.920 9.250 8.801 9.050 117,800 +0.15(+1.69%)
Sep 15, 2003 8.900 8.950 8.701 8.900 9,700 +0.01(+0.12%)
Sep 12, 2003 7.870 8.910 7.870 8.889 22,100 +0.39(+4.58%)
Sep 11, 2003 7.870 8.510 7.870 8.500 18,500 +0.33(+4.04%)
Sep 10, 2003 7.900 8.200 7.760 8.170 15,500 +0.18(+2.25%)
Sep 09, 2003 7.900 8.040 7.900 7.990 2,700 -0.03(-0.37%)
Sep 08, 2003 8.000 8.050 7.900 8.020 14,700 -0.05(-0.62%)
Sep 05, 2003 7.570 8.250 7.570 8.070 16,200 +0.02(+0.25%)
Sep 04, 2003 7.970 8.050 7.700 8.050 16,600 +0.05(+0.63%)
Sep 03, 2003 8.000 8.100 7.700 8.000 23,400 -0.04(-0.50%)
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.