Intevac Inc (NQ: IVAC )

4.730 USD -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.500 6.540 5.300 6.250 119,500 +0.79(+14.47%)
Sep 29, 2004 5.180 5.490 5.160 5.460 44,100 +0.14(+2.63%)
Sep 28, 2004 5.160 5.390 5.160 5.320 45,000 +0.22(+4.31%)
Sep 27, 2004 5.710 5.760 5.040 5.100 70,200 -0.53(-9.41%)
Sep 24, 2004 5.480 5.780 5.470 5.630 22,100 +0.13(+2.36%)
Sep 23, 2004 5.460 5.710 5.330 5.500 30,000 -0.10(-1.79%)
Sep 22, 2004 5.930 5.930 5.560 5.600 63,000 -0.34(-5.72%)
Sep 21, 2004 6.000 6.000 5.750 5.940 60,900 -0.06(-1.00%)
Sep 20, 2004 6.130 6.130 5.750 6.000 63,500 +0.00(+0.00%)
Sep 17, 2004 6.120 6.120 5.750 6.000 120,600 +0.16(+2.74%)
Sep 16, 2004 5.600 5.840 5.510 5.840 87,900 +0.36(+6.57%)
Sep 15, 2004 5.300 5.500 5.300 5.480 47,700 +0.05(+0.92%)
Sep 14, 2004 5.550 5.580 5.300 5.430 73,300 -0.18(-3.21%)
Sep 13, 2004 5.500 5.640 5.450 5.610 78,400 +0.04(+0.72%)
Sep 10, 2004 5.590 5.600 5.350 5.570 99,200 +0.04(+0.72%)
Sep 09, 2004 5.250 5.580 5.130 5.530 119,400 +0.28(+5.33%)
Sep 08, 2004 5.050 5.320 4.890 5.250 244,600 +0.25(+5.00%)
Sep 07, 2004 4.630 5.090 4.530 5.000 103,700 +0.37(+7.99%)
Sep 03, 2004 4.690 4.780 4.410 4.630 40,300 -0.17(-3.54%)
Sep 02, 2004 4.660 4.800 4.530 4.800 48,300 +0.21(+4.58%)
Sep 01, 2004 4.470 5.040 4.420 4.590 196,000 +0.09(+2.00%)
Aug 31, 2004 4.230 4.500 4.150 4.500 89,000 +0.22(+5.14%)
Aug 30, 2004 4.350 4.350 4.130 4.280 61,000 +0.04(+0.94%)
Aug 27, 2004 4.100 4.300 4.070 4.240 148,200 +0.07(+1.68%)
Aug 26, 2004 4.250 4.250 4.060 4.170 39,200 -0.05(-1.18%)
Aug 25, 2004 4.170 4.220 4.080 4.220 46,900 +0.05(+1.20%)
Aug 24, 2004 4.090 4.200 4.000 4.170 43,700 +0.08(+1.96%)
Aug 23, 2004 4.150 4.180 4.050 4.090 110,600 -0.06(-1.45%)
Aug 20, 2004 4.160 4.170 4.020 4.150 109,300 +0.03(+0.73%)
Aug 19, 2004 4.030 4.160 3.990 4.120 53,300 +0.08(+1.98%)
Aug 18, 2004 4.050 4.050 3.920 4.040 83,054 +0.08(+2.02%)
Aug 17, 2004 4.070 4.070 3.900 3.960 237,900 -0.11(-2.70%)
Aug 16, 2004 4.120 4.120 4.010 4.070 86,700 +0.02(+0.49%)
Aug 13, 2004 4.200 4.200 4.050 4.050 44,900 -0.06(-1.46%)
Aug 12, 2004 4.060 4.130 4.020 4.110 56,600 -0.05(-1.20%)
Aug 11, 2004 4.070 4.170 4.000 4.160 165,800 +0.01(+0.24%)
Aug 10, 2004 4.050 4.170 4.010 4.150 37,000 +0.12(+2.98%)
Aug 09, 2004 4.135 4.180 4.010 4.030 59,500 -0.09(-2.18%)
Aug 06, 2004 4.210 4.220 4.010 4.120 121,600 -0.10(-2.37%)
Aug 05, 2004 4.240 4.380 4.220 4.220 243,900 -0.03(-0.71%)
Aug 04, 2004 4.310 4.370 4.240 4.250 133,000 -0.08(-1.85%)
Aug 03, 2004 4.250 4.370 4.140 4.330 134,409 +0.08(+1.88%)
Aug 02, 2004 4.400 4.452 4.250 4.250 102,500 -0.15(-3.41%)
Jul 30, 2004 4.250 4.590 4.150 4.400 201,600 +0.15(+3.53%)
Jul 29, 2004 4.290 4.290 4.120 4.250 92,000 -0.04(-0.93%)
Jul 28, 2004 4.210 4.290 4.070 4.290 125,700 +0.03(+0.70%)
Jul 27, 2004 4.060 4.260 3.990 4.260 132,300 +0.21(+5.19%)
Jul 26, 2004 4.190 4.190 3.980 4.050 176,700 -0.01(-0.25%)
Jul 23, 2004 4.140 4.160 4.000 4.060 228,400 +0.00(+0.00%)
Jul 22, 2004 4.140 4.150 4.040 4.060 137,800 -0.04(-0.98%)
Jul 21, 2004 4.130 4.130 3.950 4.100 373,100 +0.06(+1.49%)
Jul 20, 2004 4.000 4.100 3.930 4.040 270,700 +0.11(+2.80%)
Jul 19, 2004 3.960 4.000 3.840 3.930 224,800 +0.01(+0.26%)
Jul 16, 2004 4.200 4.200 3.860 3.920 542,400 -0.23(-5.54%)
Jul 15, 2004 4.270 4.300 4.100 4.150 382,100 -0.06(-1.43%)
Jul 14, 2004 4.230 4.450 4.120 4.210 1,422,400 +0.04(+0.96%)
Jul 13, 2004 8.100 8.100 4.050 4.170 5,675,700 -3.26(-43.88%)
Jul 09, 2004 7.870 8.000 7.300 7.430 123,900 -0.09(-1.20%)
Jul 08, 2004 8.380 8.380 7.480 7.520 73,000 -0.76(-9.18%)
Jul 07, 2004 8.520 8.590 8.250 8.280 50,700 -0.38(-4.39%)
Jul 06, 2004 8.900 9.080 8.500 8.660 76,500 -0.32(-3.56%)
Jul 02, 2004 8.760 8.980 8.560 8.980 63,400 +0.37(+4.30%)
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.