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: 9:30 AM EDT, Sep 20, 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 (%)
Apr 30, 2018
6.400
6.650
6.375
6.550
281,058
+0.15(+2.34%)
Apr 27, 2018
6.400
6.695
6.300
6.400
163,371
+0.05(+0.79%)
Apr 26, 2018
6.100
6.500
6.100
6.350
259,591
+0.20(+3.25%)
Apr 25, 2018
6.150
6.550
6.000
6.150
102,713
+0.00(+0.00%)
Apr 24, 2018
6.150
6.450
6.100
6.150
104,850
+0.05(+0.82%)
Apr 23, 2018
6.250
6.300
5.950
6.100
785,912
-0.15(-2.40%)
Apr 20, 2018
6.150
6.300
6.100
6.250
111,003
+0.05(+0.81%)
Apr 19, 2018
6.300
6.350
6.100
6.200
113,937
-0.10(-1.59%)
Apr 18, 2018
6.400
6.450
6.300
6.300
91,167
+0.00(+0.00%)
Apr 17, 2018
6.400
6.500
6.300
6.300
119,012
-0.08(-1.18%)
Apr 16, 2018
6.350
6.400
6.300
6.375
110,272
+0.03(+0.39%)
Apr 13, 2018
6.450
6.500
6.300
6.350
53,295
-0.15(-2.31%)
Apr 12, 2018
6.500
6.600
6.450
6.500
63,095
+0.05(+0.78%)
Apr 11, 2018
6.450
6.500
6.375
6.450
61,209
+0.00(+0.00%)
Apr 10, 2018
6.400
6.450
6.350
6.450
81,039
+0.15(+2.38%)
Apr 09, 2018
6.350
6.600
6.300
6.300
181,472
+0.00(+0.00%)
Apr 06, 2018
6.400
6.475
6.250
6.300
157,755
-0.15(-2.33%)
Apr 05, 2018
6.650
6.650
6.350
6.450
93,336
-0.15(-2.27%)
Apr 04, 2018
6.700
6.700
6.350
6.600
158,947
-0.08(-1.12%)
Apr 03, 2018
6.650
6.700
6.450
6.675
96,592
+0.02(+0.38%)
Apr 02, 2018
6.950
6.950
6.200
6.650
165,034
-0.25(-3.62%)
Mar 29, 2018
6.900
6.900
6.900
0
+0.20(+2.99%)
Mar 28, 2018
6.150
6.750
6.150
6.700
326,934
+0.60(+9.84%)
Mar 27, 2018
6.450
6.550
6.100
6.100
184,289
+0.00(+0.00%)
Mar 26, 2018
6.250
6.400
6.100
6.100
151,630
+0.05(+0.83%)
Mar 23, 2018
6.100
6.125
6.000
6.050
182,112
+0.00(+0.00%)
Mar 22, 2018
6.200
6.300
6.050
6.050
113,668
-0.20(-3.20%)
Mar 21, 2018
6.150
6.500
6.150
6.250
75,015
+0.10(+1.63%)
Mar 20, 2018
6.300
6.550
6.150
6.150
111,827
-0.15(-2.38%)
Mar 19, 2018
6.500
6.525
6.250
6.300
131,137
-0.20(-3.08%)
Mar 16, 2018
6.250
6.675
6.250
6.500
118,854
+0.25(+4.00%)
Mar 15, 2018
6.750
6.795
6.250
6.250
113,292
-0.50(-7.41%)
Mar 14, 2018
7.050
7.050
6.750
6.750
92,180
-0.30(-4.26%)
Mar 13, 2018
7.150
7.250
7.000
7.050
84,063
-0.10(-1.40%)
Mar 12, 2018
7.500
7.525
7.050
7.150
132,737
-0.35(-4.67%)
Mar 09, 2018
7.150
7.550
7.100
7.500
184,276
+0.40(+5.63%)
Mar 08, 2018
6.950
7.200
6.921
7.100
190,709
+0.20(+2.90%)
Mar 07, 2018
6.700
6.950
6.700
6.900
140,060
+0.20(+2.99%)
Mar 06, 2018
6.550
6.750
6.500
6.700
75,426
+0.15(+2.29%)
Mar 05, 2018
6.800
6.800
6.400
6.550
156,437
-0.25(-3.68%)
Mar 02, 2018
6.700
6.824
6.550
6.800
127,575
+0.10(+1.49%)
Mar 01, 2018
6.300
6.900
6.200
6.700
275,125
+0.65(+10.74%)
Feb 28, 2018
6.250
6.250
6.000
6.050
134,640
-0.20(-3.20%)
Feb 27, 2018
6.250
6.350
6.175
6.250
80,051
-0.03(-0.40%)
Feb 26, 2018
6.250
6.400
6.150
6.275
135,179
+0.08(+1.21%)
Feb 23, 2018
6.150
6.250
6.100
6.200
70,398
+0.05(+0.81%)
Feb 22, 2018
6.250
6.250
6.095
6.150
127,925
-0.10(-1.60%)
Feb 21, 2018
6.250
6.450
6.200
6.250
79,466
+0.00(+0.00%)
Feb 20, 2018
6.150
6.350
6.143
6.250
130,577
+0.05(+0.81%)
Feb 16, 2018
6.200
6.200
6.200
0
-0.10(-1.59%)
Feb 15, 2018
6.250
6.400
6.200
6.300
83,502
+0.05(+0.80%)
Feb 14, 2018
6.400
6.350
6.250
78,101
-0.10(-1.57%)
Feb 13, 2018
6.350
6.450
6.250
6.350
97,559
+0.05(+0.79%)
Feb 12, 2018
6.200
6.400
6.150
6.300
114,208
+0.10(+1.61%)
Feb 09, 2018
6.250
6.425
6.100
6.200
150,247
-0.05(-0.80%)
Feb 08, 2018
6.600
6.250
6.250
110,501
-0.10(-1.57%)
Feb 07, 2018
6.350
6.600
6.300
6.350
86,180
+0.00(+0.00%)
Feb 06, 2018
6.200
6.550
6.155
6.350
181,432
+0.02(+0.40%)
Feb 05, 2018
6.350
6.650
6.245
6.325
156,701
-0.17(-2.69%)
Feb 02, 2018
6.600
6.731
6.550
6.500
145,353
-0.15(-2.26%)
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
.