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
)
3.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2018
4.760
4.800
4.720
4.720
117,000
-0.08(-1.67%)
Nov 29, 2018
4.760
4.820
4.760
4.800
27,584
+0.00(+0.00%)
Nov 28, 2018
4.770
4.820
4.750
4.800
14,957
+0.02(+0.42%)
Nov 27, 2018
4.800
4.850
4.750
4.780
73,125
-0.09(-1.85%)
Nov 26, 2018
4.820
4.900
4.820
4.870
20,994
+0.07(+1.46%)
Nov 23, 2018
4.780
4.850
4.770
4.800
12,300
+0.00(+0.00%)
Nov 21, 2018
4.800
4.800
4.800
0
+0.00(+0.00%)
Nov 20, 2018
4.760
4.850
4.740
4.800
14,550
-0.03(-0.62%)
Nov 19, 2018
4.840
4.860
4.770
4.830
8,970
-0.05(-1.02%)
Nov 16, 2018
4.770
4.890
4.750
4.880
14,600
+0.04(+0.83%)
Nov 15, 2018
4.700
4.850
4.693
4.840
17,331
+0.11(+2.33%)
Nov 14, 2018
4.730
4.790
4.680
4.730
13,269
+0.04(+0.85%)
Nov 13, 2018
4.750
4.800
4.670
4.690
53,936
-0.04(-0.85%)
Nov 12, 2018
4.930
4.940
4.680
4.730
61,187
-0.12(-2.47%)
Nov 09, 2018
4.990
5.040
4.785
4.850
51,700
-0.15(-3.00%)
Nov 08, 2018
5.030
5.030
4.950
5.000
26,730
-0.09(-1.77%)
Nov 07, 2018
5.010
5.130
4.930
5.090
59,261
+0.09(+1.80%)
Nov 06, 2018
4.940
5.090
4.940
5.000
39,577
+0.04(+0.81%)
Nov 05, 2018
4.960
5.100
4.930
4.960
34,466
-0.05(-1.00%)
Nov 02, 2018
4.920
5.110
4.920
5.010
56,800
+0.10(+2.04%)
Nov 01, 2018
4.800
5.080
4.800
4.910
58,263
+0.11(+2.29%)
Oct 31, 2018
4.710
4.840
4.570
4.800
98,373
+0.10(+2.13%)
Oct 30, 2018
4.450
4.830
4.330
4.700
133,974
+0.44(+10.33%)
Oct 29, 2018
4.400
4.470
4.210
4.260
117,309
-0.12(-2.74%)
Oct 26, 2018
4.360
4.500
4.270
4.380
52,000
-0.04(-0.90%)
Oct 25, 2018
4.310
4.450
4.310
4.420
45,595
+0.13(+3.03%)
Oct 24, 2018
4.450
4.450
4.210
4.290
58,933
-0.16(-3.60%)
Oct 23, 2018
4.480
4.500
4.360
4.450
42,126
-0.04(-0.89%)
Oct 22, 2018
4.500
4.530
4.404
4.490
68,517
-0.01(-0.22%)
Oct 19, 2018
4.560
4.560
4.480
4.500
57,100
-0.02(-0.44%)
Oct 18, 2018
4.560
4.640
4.500
4.520
200,433
-0.08(-1.74%)
Oct 17, 2018
4.520
4.640
4.330
4.600
203,878
+0.05(+1.10%)
Oct 16, 2018
4.790
4.880
4.510
4.550
183,244
-0.25(-5.21%)
Oct 15, 2018
4.790
4.860
4.630
4.800
68,321
+0.05(+1.05%)
Oct 12, 2018
4.630
4.780
4.560
4.750
143,400
+0.23(+5.09%)
Oct 11, 2018
4.500
4.590
4.480
4.520
71,698
-0.04(-0.88%)
Oct 10, 2018
4.690
4.750
4.555
4.560
84,518
-0.16(-3.39%)
Oct 09, 2018
4.700
4.860
4.660
4.720
61,298
+0.01(+0.21%)
Oct 08, 2018
4.960
5.010
4.700
4.710
94,156
-0.29(-5.80%)
Oct 05, 2018
5.150
5.200
4.980
5.000
80,400
-0.13(-2.53%)
Oct 04, 2018
5.140
5.170
5.001
5.130
60,370
-0.03(-0.58%)
Oct 03, 2018
5.180
5.180
5.050
5.160
77,972
-0.04(-0.77%)
Oct 02, 2018
5.140
5.220
5.110
5.200
89,832
+0.03(+0.58%)
Oct 01, 2018
5.230
5.290
5.090
5.170
71,641
-0.03(-0.58%)
Sep 28, 2018
5.150
5.250
5.100
5.200
39,900
+0.05(+0.97%)
Sep 27, 2018
5.200
5.350
5.150
5.150
38,970
-0.05(-0.96%)
Sep 26, 2018
5.250
5.250
5.150
5.200
30,666
+0.00(+0.00%)
Sep 25, 2018
5.100
5.250
5.070
5.200
44,496
+0.05(+0.97%)
Sep 24, 2018
5.100
5.150
5.000
5.150
41,257
+0.10(+1.98%)
Sep 21, 2018
5.000
5.150
5.000
5.050
80,700
-0.05(-0.98%)
Sep 20, 2018
5.150
5.250
5.100
5.100
38,294
-0.05(-0.97%)
Sep 19, 2018
5.000
5.200
5.000
5.150
45,754
+0.15(+3.00%)
Sep 18, 2018
5.100
5.200
5.000
5.000
74,840
-0.15(-2.91%)
Sep 17, 2018
5.200
5.400
5.100
5.150
59,609
-0.05(-0.96%)
Sep 14, 2018
5.300
5.350
5.175
5.200
77,900
-0.10(-1.89%)
Sep 13, 2018
5.200
5.550
5.200
5.300
108,835
+0.15(+2.91%)
Sep 12, 2018
5.300
5.300
5.150
5.150
67,771
-0.10(-1.90%)
Sep 11, 2018
5.250
5.420
5.150
5.250
139,365
-0.05(-0.94%)
Sep 10, 2018
5.550
5.550
5.250
5.300
66,954
-0.15(-2.75%)
Sep 07, 2018
5.650
5.680
5.450
5.450
161,700
-0.20(-3.54%)
Sep 06, 2018
6.050
6.100
5.650
5.650
217,297
-0.38(-6.22%)
Sep 05, 2018
5.950
6.055
5.900
6.025
155,687
+0.08(+1.26%)
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
.