Intevac Inc (NQ: IVAC )

4.730 USD -0.160 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.370 9.590 9.260 9.430 87,465 +0.06(+0.64%)
Mar 30, 2005 9.200 9.420 9.200 9.370 24,351 +0.10(+1.08%)
Mar 29, 2005 9.320 9.450 9.270 9.270 36,571 -0.08(-0.86%)
Mar 28, 2005 9.190 9.450 9.110 9.350 52,274 +0.24(+2.63%)
Mar 24, 2005 9.050 9.190 8.750 9.110 116,085 +0.17(+1.90%)
Mar 23, 2005 8.820 8.990 8.620 8.940 24,901 +0.21(+2.41%)
Mar 22, 2005 8.710 8.930 8.680 8.730 37,997 -0.07(-0.80%)
Mar 21, 2005 8.890 9.150 8.680 8.800 243,707 -0.20(-2.22%)
Mar 18, 2005 9.180 9.190 8.750 9.000 614,192 -0.06(-0.66%)
Mar 17, 2005 9.080 9.100 8.750 9.060 29,666 +0.07(+0.78%)
Mar 16, 2005 9.200 9.200 8.940 8.990 165,652 -0.06(-0.66%)
Mar 15, 2005 9.100 9.196 9.000 9.050 91,569 -0.06(-0.66%)
Mar 14, 2005 8.250 9.150 8.250 9.110 91,229 +0.91(+11.10%)
Mar 11, 2005 8.200 8.290 8.200 8.200 50,445 -0.05(-0.61%)
Mar 10, 2005 8.130 8.250 8.130 8.250 68,790 +0.07(+0.86%)
Mar 09, 2005 8.510 8.550 8.180 8.180 86,750 -0.37(-4.33%)
Mar 08, 2005 8.730 8.730 8.390 8.550 44,634 -0.23(-2.62%)
Mar 07, 2005 8.900 9.000 8.590 8.780 37,543 -0.16(-1.79%)
Mar 04, 2005 8.600 9.000 8.490 8.940 53,202 +0.54(+6.43%)
Mar 03, 2005 8.580 8.650 8.240 8.400 40,147 +0.03(+0.36%)
Mar 02, 2005 8.400 8.739 8.370 8.370 25,973 -0.13(-1.53%)
Mar 01, 2005 8.490 8.500 8.300 8.500 42,727 +0.15(+1.80%)
Feb 28, 2005 8.620 8.700 8.200 8.350 70,859 -0.05(-0.60%)
Feb 25, 2005 8.150 8.420 8.150 8.400 26,501 +0.22(+2.69%)
Feb 24, 2005 8.130 8.190 8.000 8.180 15,708 +0.16(+2.00%)
Feb 23, 2005 8.150 8.150 8.000 8.020 40,592 -0.01(-0.12%)
Feb 22, 2005 8.190 8.740 7.950 8.030 89,361 -0.05(-0.62%)
Feb 18, 2005 7.930 8.800 7.900 8.080 152,137 +0.31(+3.99%)
Feb 17, 2005 7.939 7.939 7.770 7.770 29,800 -0.09(-1.08%)
Feb 16, 2005 7.650 7.900 7.650 7.855 66,424 +0.14(+1.75%)
Feb 15, 2005 7.650 7.830 7.650 7.720 47,383 +0.03(+0.39%)
Feb 14, 2005 7.630 7.780 7.630 7.690 18,043 -0.14(-1.79%)
Feb 11, 2005 7.900 7.900 7.390 7.830 76,933 -0.10(-1.26%)
Feb 10, 2005 7.100 8.000 7.100 7.930 253,723 +0.41(+5.45%)
Feb 09, 2005 7.730 7.730 7.460 7.520 21,525 -0.20(-2.59%)
Feb 08, 2005 7.700 7.750 7.494 7.720 30,815 -0.01(-0.13%)
Feb 07, 2005 7.800 7.800 7.580 7.730 74,974 -0.02(-0.32%)
Feb 04, 2005 7.340 7.790 7.140 7.755 29,729 +0.22(+2.99%)
Feb 03, 2005 7.540 7.900 7.080 7.530 39,052 +0.08(+1.07%)
Feb 02, 2005 7.500 7.530 7.120 7.450 119,670 -0.08(-1.06%)
Feb 01, 2005 7.570 7.650 7.450 7.530 54,259 -0.17(-2.21%)
Jan 31, 2005 7.600 7.930 7.510 7.700 85,466 +0.21(+2.80%)
Jan 28, 2005 7.550 7.680 7.260 7.490 39,547 -0.16(-2.09%)
Jan 27, 2005 7.980 7.980 7.650 7.650 48,529 -0.25(-3.16%)
Jan 26, 2005 7.480 8.050 7.350 7.900 50,838 +0.13(+1.67%)
Jan 25, 2005 7.950 8.020 7.530 7.770 57,759 -0.17(-2.14%)
Jan 24, 2005 8.020 8.020 7.840 7.940 30,834 +0.09(+1.15%)
Jan 21, 2005 7.960 8.010 7.740 7.850 124,515 +0.01(+0.13%)
Jan 20, 2005 7.700 8.010 7.640 7.840 123,420 -0.05(-0.63%)
Jan 19, 2005 7.780 7.950 7.660 7.890 68,020 +0.31(+4.09%)
Jan 18, 2005 7.250 7.660 7.090 7.580 34,733 +0.32(+4.41%)
Jan 14, 2005 7.190 7.330 7.130 7.260 26,230 +0.02(+0.28%)
Jan 13, 2005 7.480 7.480 6.950 7.240 74,310 +0.10(+1.40%)
Jan 12, 2005 7.060 7.150 6.810 7.140 60,812 +0.08(+1.13%)
Jan 11, 2005 7.210 7.250 7.020 7.060 98,826 -0.23(-3.16%)
Jan 10, 2005 7.120 7.290 6.800 7.290 35,790 +0.20(+2.82%)
Jan 07, 2005 7.410 7.410 6.980 7.090 58,179 -0.16(-2.21%)
Jan 06, 2005 7.410 7.410 7.130 7.250 64,408 -0.05(-0.68%)
Jan 05, 2005 7.260 7.470 6.990 7.300 91,394 +0.01(+0.14%)
Jan 04, 2005 7.700 7.930 7.240 7.290 127,408 -0.31(-4.08%)
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.