Intevac Inc (NQ: IVAC )

5.110 USD -0.330 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.