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 (%)
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%)
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.