Intevac Inc (NQ: IVAC )

6.740 USD +0.480 (+7.67%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 8.800 8.940 8.550 8.610 64,600 -0.26(-2.93%)
Jun 30, 2004 9.320 9.380 8.860 8.870 78,900 -0.36(-3.90%)
Jun 29, 2004 9.460 9.560 9.110 9.230 52,600 -0.23(-2.43%)
Jun 28, 2004 9.220 9.780 9.080 9.460 82,400 +0.42(+4.65%)
Jun 25, 2004 9.020 9.260 6.560 9.040 806,300 -0.10(-1.09%)
Jun 24, 2004 9.230 9.270 8.980 9.140 26,300 -0.17(-1.83%)
Jun 23, 2004 8.500 9.310 8.500 9.310 54,900 +0.84(+9.92%)
Jun 22, 2004 8.570 8.570 8.150 8.470 241,800 -0.10(-1.17%)
Jun 21, 2004 8.810 8.900 8.550 8.570 27,500 -0.23(-2.61%)
Jun 18, 2004 8.800 8.890 8.570 8.800 24,400 -0.16(-1.79%)
Jun 17, 2004 8.950 8.970 8.800 8.960 18,400 +0.00(+0.00%)
Jun 16, 2004 8.790 9.080 8.750 8.960 34,400 +0.11(+1.24%)
Jun 15, 2004 8.760 9.060 8.600 8.850 50,900 +0.11(+1.26%)
Jun 14, 2004 8.600 8.750 8.250 8.740 58,300 +0.11(+1.27%)
Jun 10, 2004 8.620 9.000 8.530 8.630 25,100 -0.03(-0.35%)
Jun 09, 2004 8.970 9.200 8.650 8.660 27,000 -0.21(-2.37%)
Jun 08, 2004 9.110 9.180 8.810 8.870 16,200 -0.10(-1.11%)
Jun 07, 2004 8.950 9.000 8.910 8.970 42,100 +0.01(+0.11%)
Jun 04, 2004 8.890 9.050 8.860 8.960 39,000 +0.21(+2.40%)
Jun 03, 2004 8.840 9.180 8.600 8.750 49,200 -0.04(-0.46%)
Jun 02, 2004 9.000 9.000 8.460 8.790 38,000 -0.21(-2.33%)
Jun 01, 2004 9.000 9.050 8.700 9.000 54,500 +0.00(+0.00%)
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.