Intevac Inc (NQ: IVAC )

6.260 USD -0.050 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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%)
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.