Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intevac Inc
(NQ:
IVAC
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
6.610
6.850
6.608
6.700
65,100
-0.09(-1.33%)
Jan 28, 2021
6.910
6.915
6.720
6.790
80,253
+0.02(+0.30%)
Jan 27, 2021
7.070
7.100
6.700
6.770
93,984
-0.33(-4.65%)
Jan 26, 2021
7.210
7.210
7.030
7.100
83,675
-0.03(-0.42%)
Jan 25, 2021
6.980
7.180
6.980
7.130
93,034
+0.13(+1.86%)
Jan 22, 2021
7.050
7.235
6.980
7.000
188,400
-0.10(-1.41%)
Jan 21, 2021
7.120
7.150
6.980
7.100
76,247
-0.05(-0.70%)
Jan 20, 2021
7.280
7.280
6.940
7.150
107,144
-0.05(-0.69%)
Jan 19, 2021
7.370
7.370
7.120
7.200
46,355
-0.11(-1.50%)
Jan 15, 2021
7.330
7.425
7.200
7.310
60,800
-0.09(-1.22%)
Jan 14, 2021
7.300
7.580
7.300
7.400
50,301
+0.11(+1.51%)
Jan 13, 2021
7.510
7.520
7.260
7.290
71,395
-0.23(-3.06%)
Jan 12, 2021
7.340
7.590
7.220
7.520
67,402
+0.24(+3.30%)
Jan 11, 2021
7.410
7.580
7.210
7.280
77,501
-0.16(-2.15%)
Jan 08, 2021
7.880
7.880
7.300
7.440
78,800
-0.34(-4.37%)
Jan 07, 2021
7.630
7.950
7.570
7.780
76,522
+0.12(+1.57%)
Jan 06, 2021
7.430
7.754
7.320
7.660
77,532
+0.33(+4.50%)
Jan 05, 2021
7.360
7.475
7.210
7.330
70,082
-0.10(-1.35%)
Jan 04, 2021
7.350
7.500
6.970
7.430
93,694
+0.22(+3.05%)
Dec 31, 2020
7.210
7.210
7.210
70,900
+0.22(+3.15%)
Dec 30, 2020
7.340
7.420
6.940
6.990
70,900
-0.33(-4.51%)
Dec 29, 2020
7.520
7.580
7.220
7.320
62,681
-0.13(-1.74%)
Dec 28, 2020
7.400
7.500
7.400
7.450
96,137
+0.08(+1.09%)
Dec 24, 2020
7.270
7.460
7.270
7.370
28,000
+0.09(+1.24%)
Dec 23, 2020
7.320
7.430
7.250
7.280
69,383
-0.02(-0.27%)
Dec 22, 2020
7.340
7.650
7.075
7.300
121,287
-0.04(-0.54%)
Dec 21, 2020
7.410
7.750
7.180
7.340
80,895
-0.19(-2.52%)
Dec 18, 2020
7.240
7.550
7.040
7.530
317,900
+0.46(+6.51%)
Dec 17, 2020
6.940
7.120
6.835
7.070
98,606
+0.15(+2.17%)
Dec 16, 2020
6.780
6.980
6.720
6.920
89,594
+0.09(+1.32%)
Dec 15, 2020
6.860
6.990
6.710
6.830
156,828
+0.38(+5.89%)
Dec 14, 2020
6.500
6.680
6.450
6.450
112,582
+0.00(+0.00%)
Dec 11, 2020
6.140
6.515
6.050
6.450
129,800
+0.38(+6.35%)
Dec 10, 2020
6.020
6.140
6.020
6.065
52,226
+0.02(+0.25%)
Dec 09, 2020
6.330
6.390
6.050
6.050
60,667
-0.20(-3.20%)
Dec 08, 2020
6.050
6.405
6.050
6.250
95,950
+0.08(+1.30%)
Dec 07, 2020
6.370
6.370
6.130
6.170
59,758
-0.21(-3.29%)
Dec 04, 2020
6.150
6.550
6.130
6.380
151,300
+0.22(+3.57%)
Dec 03, 2020
6.120
6.215
6.050
6.160
46,255
+0.04(+0.65%)
Dec 02, 2020
5.980
6.180
5.970
6.120
48,520
+0.07(+1.16%)
Dec 01, 2020
6.140
6.280
5.980
6.050
88,505
+0.03(+0.50%)
Nov 30, 2020
5.990
6.070
5.980
6.020
46,074
-0.01(-0.17%)
Nov 27, 2020
6.270
6.360
5.880
6.030
67,800
-0.31(-4.89%)
Nov 25, 2020
6.060
6.410
6.030
6.340
77,400
+0.21(+3.43%)
Nov 24, 2020
6.020
6.220
6.020
6.130
53,225
+0.05(+0.82%)
Nov 23, 2020
6.050
6.200
6.000
6.080
38,368
+0.04(+0.66%)
Nov 20, 2020
5.840
6.060
5.800
6.040
49,400
+0.07(+1.17%)
Nov 19, 2020
6.100
6.205
5.910
5.970
15,947
-0.19(-3.08%)
Nov 18, 2020
6.190
6.250
6.140
6.160
31,456
-0.02(-0.32%)
Nov 17, 2020
6.060
6.220
5.980
6.180
35,182
+0.06(+0.98%)
Nov 16, 2020
5.740
6.130
5.740
6.120
84,124
+0.44(+7.75%)
Nov 13, 2020
5.590
5.740
5.590
5.680
29,400
+0.15(+2.71%)
Nov 12, 2020
5.560
5.670
5.450
5.530
30,493
-0.06(-1.07%)
Nov 11, 2020
5.870
5.870
5.480
5.590
48,250
-0.25(-4.28%)
Nov 10, 2020
5.760
5.980
5.740
5.840
58,174
+0.05(+0.86%)
Nov 09, 2020
5.490
6.000
5.276
5.790
125,197
+0.70(+13.75%)
Nov 06, 2020
5.080
5.145
5.010
5.090
20,100
+0.03(+0.59%)
Nov 05, 2020
5.020
5.139
4.790
5.060
119,168
+0.03(+0.60%)
Nov 04, 2020
5.160
5.240
5.010
5.030
38,764
-0.21(-4.01%)
Nov 03, 2020
5.270
5.335
5.020
5.240
68,616
+0.08(+1.55%)
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
.