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 (%)
Oct 31, 2014
7.500
7.500
7.270
7.400
73,257
+0.03(+0.41%)
Oct 30, 2014
7.200
7.390
7.170
7.370
70,766
+0.17(+2.36%)
Oct 29, 2014
7.400
7.400
7.140
7.200
57,073
-0.19(-2.57%)
Oct 28, 2014
7.400
7.400
7.190
7.390
98,755
+0.04(+0.54%)
Oct 27, 2014
7.410
7.400
7.400
7.350
80,550
-0.05(-0.68%)
Oct 24, 2014
7.450
7.550
7.360
7.400
36,847
-0.08(-1.07%)
Oct 23, 2014
7.680
7.840
7.410
7.480
67,095
-0.10(-1.32%)
Oct 22, 2014
7.890
7.890
7.580
7.580
44,947
-0.26(-3.32%)
Oct 21, 2014
7.740
7.900
7.728
7.840
88,230
+0.17(+2.22%)
Oct 20, 2014
7.580
7.740
7.580
7.670
36,030
+0.03(+0.39%)
Oct 17, 2014
7.930
7.930
7.320
7.640
91,099
-0.15(-1.93%)
Oct 16, 2014
7.520
7.960
7.480
7.790
83,513
+0.21(+2.77%)
Oct 15, 2014
7.160
7.590
7.160
7.580
110,444
+0.30(+4.12%)
Oct 14, 2014
7.100
7.440
7.090
7.280
106,805
+0.27(+3.85%)
Oct 13, 2014
6.870
7.160
6.820
7.010
61,064
+0.17(+2.49%)
Oct 10, 2014
6.630
6.970
6.600
6.840
62,361
+0.15(+2.24%)
Oct 09, 2014
7.030
7.030
6.665
6.690
58,158
-0.34(-4.84%)
Oct 08, 2014
6.810
7.040
6.600
7.030
62,239
+0.19(+2.78%)
Oct 07, 2014
6.910
7.050
6.830
6.840
71,453
+0.01(+0.15%)
Oct 06, 2014
6.830
7.060
6.720
6.830
97,555
-0.01(-0.15%)
Oct 03, 2014
6.890
6.925
6.690
6.840
88,232
+0.04(+0.59%)
Oct 02, 2014
6.380
6.950
6.358
6.800
116,999
+0.40(+6.25%)
Oct 01, 2014
6.600
6.600
6.360
6.400
106,519
-0.27(-4.05%)
Sep 30, 2014
6.720
6.780
6.630
6.670
104,694
-0.02(-0.30%)
Sep 29, 2014
6.630
6.750
6.630
6.690
57,108
+0.02(+0.30%)
Sep 26, 2014
6.460
6.690
6.288
6.670
57,248
+0.21(+3.25%)
Sep 25, 2014
6.520
6.540
6.335
6.460
97,020
-0.06(-0.92%)
Sep 24, 2014
6.580
6.640
6.480
6.520
85,730
-0.07(-1.06%)
Sep 23, 2014
6.660
6.854
6.470
6.590
63,831
-0.10(-1.49%)
Sep 22, 2014
6.820
6.870
6.620
6.690
83,528
-0.17(-2.48%)
Sep 19, 2014
6.950
6.980
6.800
6.860
199,649
-0.08(-1.15%)
Sep 18, 2014
6.840
6.985
6.760
6.940
97,699
+0.11(+1.61%)
Sep 17, 2014
6.980
7.020
6.770
6.830
76,786
-0.13(-1.87%)
Sep 16, 2014
6.960
7.040
6.920
6.960
66,259
-0.05(-0.71%)
Sep 15, 2014
6.880
7.040
6.790
7.010
80,857
+0.10(+1.45%)
Sep 12, 2014
6.880
6.980
6.815
6.910
76,884
+0.05(+0.73%)
Sep 11, 2014
6.930
7.010
6.780
6.860
77,267
-0.13(-1.86%)
Sep 10, 2014
6.770
7.070
6.770
6.990
69,409
+0.22(+3.25%)
Sep 09, 2014
6.880
6.880
6.760
6.770
68,344
-0.13(-1.88%)
Sep 08, 2014
6.970
7.100
6.860
6.900
77,822
-0.11(-1.57%)
Sep 05, 2014
6.840
7.030
6.800
7.010
80,294
+0.13(+1.89%)
Sep 04, 2014
7.140
7.220
6.860
6.880
66,028
-0.21(-2.96%)
Sep 03, 2014
7.290
7.330
7.070
7.090
67,924
-0.13(-1.80%)
Sep 02, 2014
7.140
7.330
7.090
7.220
115,129
+0.09(+1.26%)
Aug 29, 2014
7.100
7.130
7.130
7.130
37,100
+0.03(+0.42%)
Aug 28, 2014
7.160
7.160
7.000
7.100
111,648
-0.12(-1.66%)
Aug 27, 2014
7.180
7.250
7.090
7.220
80,955
+0.03(+0.42%)
Aug 26, 2014
7.020
7.200
6.970
7.190
58,839
+0.18(+2.57%)
Aug 25, 2014
7.060
7.190
6.970
7.010
88,100
+0.02(+0.29%)
Aug 22, 2014
6.970
7.051
6.790
6.990
40,009
-0.01(-0.14%)
Aug 21, 2014
7.000
7.030
6.740
7.000
114,347
+0.03(+0.43%)
Aug 20, 2014
6.870
7.000
6.730
6.970
80,389
+0.04(+0.58%)
Aug 19, 2014
6.880
7.080
6.880
6.930
104,809
+0.10(+1.46%)
Aug 18, 2014
6.710
6.880
6.710
6.830
64,863
+0.14(+2.09%)
Aug 15, 2014
6.820
6.820
6.540
6.690
175,668
-0.03(-0.45%)
Aug 14, 2014
6.590
6.750
6.590
6.720
125,102
+0.11(+1.66%)
Aug 13, 2014
6.600
6.760
6.580
6.610
86,796
+0.03(+0.46%)
Aug 12, 2014
6.710
6.820
6.520
6.580
108,751
-0.14(-2.08%)
Aug 11, 2014
6.660
6.830
6.660
6.720
83,104
+0.07(+1.05%)
Aug 08, 2014
6.490
6.655
6.490
6.650
125,201
+0.15(+2.31%)
Aug 07, 2014
6.380
6.570
6.380
6.500
141,123
+0.14(+2.20%)
Aug 06, 2014
6.480
6.600
6.320
6.360
170,439
-0.19(-2.90%)
Aug 05, 2014
6.610
6.690
6.360
6.550
188,076
+0.13(+2.02%)
Aug 04, 2014
6.350
6.470
6.260
6.420
262,516
+0.10(+1.58%)
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
.