Intevac Inc (NQ: IVAC )

6.380 USD +0.230 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.880 9.030 8.870 9.000 70,900 -0.12(-1.32%)
May 27, 2004 9.410 9.460 9.040 9.120 151,500 -0.29(-3.08%)
May 26, 2004 9.350 9.550 9.160 9.410 331,800 +0.15(+1.62%)
May 25, 2004 9.400 9.400 9.160 9.260 69,800 -0.17(-1.80%)
May 24, 2004 9.550 9.550 9.400 9.430 30,500 -0.02(-0.21%)
May 21, 2004 9.510 9.510 9.300 9.450 45,900 +0.10(+1.07%)
May 20, 2004 9.650 9.650 9.170 9.350 90,500 -0.28(-2.91%)
May 19, 2004 9.330 9.760 9.200 9.630 86,900 +0.23(+2.45%)
May 18, 2004 9.710 9.710 9.150 9.400 75,100 -0.22(-2.29%)
May 17, 2004 9.760 9.800 9.550 9.620 168,200 -0.39(-3.90%)
May 14, 2004 10.15 10.25 9.950 10.01 66,800 -0.16(-1.57%)
May 13, 2004 10.15 10.39 10.10 10.17 40,100 -0.23(-2.21%)
May 12, 2004 10.30 10.45 10.20 10.40 36,100 -0.01(-0.10%)
May 11, 2004 10.31 10.54 10.30 10.41 18,200 +0.05(+0.48%)
May 10, 2004 10.25 10.57 10.25 10.36 73,900 -0.14(-1.33%)
May 07, 2004 10.36 10.69 10.29 10.50 69,000 +0.02(+0.19%)
May 06, 2004 10.10 10.60 10.10 10.48 60,100 +0.18(+1.75%)
May 05, 2004 10.41 10.72 9.920 10.30 72,400 -0.06(-0.58%)
May 04, 2004 10.41 10.59 10.21 10.36 42,700 +0.04(+0.39%)
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.