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 (%)
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%)
Aug 01, 2014
6.280
6.390
6.250
6.320
3,063,972
-0.02(-0.32%)
Jul 31, 2014
6.160
6.424
6.130
6.340
303,250
+0.34(+5.67%)
Jul 30, 2014
6.430
6.520
5.975
6.000
393,662
-0.41(-6.40%)
Jul 29, 2014
6.640
7.150
6.300
6.410
312,027
-0.25(-3.75%)
Jul 28, 2014
6.820
6.820
6.250
6.660
370,334
-0.45(-6.33%)
Jul 25, 2014
7.130
7.280
7.060
7.110
83,935
-0.13(-1.80%)
Jul 24, 2014
7.170
7.290
7.160
7.240
72,916
+0.09(+1.26%)
Jul 23, 2014
7.330
7.330
7.120
7.150
114,486
-0.13(-1.79%)
Jul 22, 2014
7.260
7.300
7.240
7.280
54,155
+0.05(+0.69%)
Jul 21, 2014
7.330
7.390
7.210
7.230
41,396
-0.12(-1.63%)
Jul 18, 2014
7.160
7.380
7.160
7.350
80,958
+0.15(+2.08%)
Jul 17, 2014
7.230
7.280
7.170
7.200
98,839
-0.04(-0.55%)
Jul 16, 2014
7.280
7.300
7.220
7.240
47,120
+0.01(+0.14%)
Jul 15, 2014
7.500
7.500
7.190
7.230
42,207
-0.25(-3.34%)
Jul 14, 2014
7.490
7.630
7.360
7.480
63,106
+0.14(+1.91%)
Jul 11, 2014
7.050
7.350
7.050
7.340
73,631
+0.26(+3.67%)
Jul 10, 2014
6.980
7.150
6.980
7.080
191,246
-0.07(-0.98%)
Jul 09, 2014
7.320
7.390
6.980
7.150
275,225
-0.12(-1.65%)
Jul 08, 2014
7.500
7.640
7.200
7.270
624,707
-0.23(-3.07%)
Jul 07, 2014
7.920
8.140
7.470
7.500
190,368
-0.46(-5.78%)
Jul 03, 2014
8.030
7.960
7.960
7.960
95,700
-0.15(-1.85%)
Jul 02, 2014
8.160
8.260
7.940
8.110
64,560
-0.06(-0.73%)
Jul 01, 2014
8.070
8.310
7.868
8.170
118,488
+0.16(+2.00%)
Jun 30, 2014
8.170
8.285
7.750
8.010
220,180
-0.14(-1.72%)
Jun 27, 2014
8.330
8.800
8.100
8.150
2,936,972
-0.24(-2.86%)
Jun 26, 2014
8.390
8.570
8.140
8.390
169,043
-0.03(-0.36%)
Jun 25, 2014
8.350
8.610
8.230
8.420
104,467
+0.01(+0.12%)
Jun 24, 2014
8.170
8.530
8.080
8.410
104,380
+0.20(+2.44%)
Jun 23, 2014
8.160
8.470
8.050
8.210
111,697
+0.01(+0.12%)
Jun 20, 2014
7.780
8.270
7.740
8.200
164,958
+0.40(+5.13%)
Jun 19, 2014
7.850
7.990
7.680
7.800
66,044
-0.06(-0.76%)
Jun 18, 2014
7.800
8.010
7.660
7.860
58,547
+0.10(+1.29%)
Jun 17, 2014
7.590
7.900
7.590
7.760
69,154
+0.18(+2.37%)
Jun 16, 2014
7.850
7.960
7.540
7.580
54,729
-0.27(-3.44%)
Jun 13, 2014
7.590
7.900
7.500
7.850
36,526
+0.27(+3.56%)
Jun 12, 2014
7.620
7.620
7.336
7.580
40,437
-0.02(-0.26%)
Jun 11, 2014
7.480
7.740
7.480
7.600
36,729
+0.08(+1.06%)
Jun 10, 2014
7.560
7.560
7.450
7.520
27,528
+0.01(+0.13%)
Jun 06, 2014
8.080
8.180
7.450
7.510
54,691
-0.53(-6.59%)
Jun 05, 2014
7.900
8.070
7.770
8.040
65,674
+0.12(+1.52%)
Jun 04, 2014
7.360
8.068
7.360
7.920
42,333
+0.51(+6.88%)
Jun 03, 2014
7.220
7.470
7.062
7.410
69,838
+0.18(+2.49%)
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
.