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 30, 2002
3.701
3.701
3.700
3.700
1,200
+0.00(+0.00%)
Aug 29, 2002
3.690
3.700
3.690
3.700
2,600
+0.04(+1.09%)
Aug 28, 2002
4.050
4.050
3.660
3.660
400
+0.04(+1.10%)
Aug 27, 2002
3.560
4.100
3.560
3.620
2,900
-0.53(-12.77%)
Aug 26, 2002
4.150
4.150
4.150
4.150
0
+0.00(+0.00%)
Aug 23, 2002
4.150
4.150
4.150
4.150
200
-0.10(-2.35%)
Aug 22, 2002
4.250
4.250
4.250
4.250
100
+0.49(+13.03%)
Aug 21, 2002
4.000
4.000
3.760
3.760
1,100
-0.39(-9.40%)
Aug 20, 2002
4.180
4.330
4.050
4.150
9,400
+0.35(+9.20%)
Aug 16, 2002
3.800
3.800
3.800
3.800
500
-0.07(-1.80%)
Aug 15, 2002
3.830
3.870
3.830
3.870
2,000
+0.04(+1.04%)
Aug 14, 2002
3.840
3.850
3.830
3.830
1,700
-0.01(-0.27%)
Aug 13, 2002
3.900
3.900
3.841
3.841
2,500
-0.04(-1.02%)
Aug 12, 2002
3.900
3.900
3.880
3.880
1,300
-0.02(-0.51%)
Aug 07, 2002
3.830
3.950
3.830
3.900
5,000
+0.07(+1.74%)
Aug 06, 2002
3.833
3.833
3.833
3.833
6,800
-0.29(-6.96%)
Aug 05, 2002
3.830
4.150
3.830
4.120
5,900
-0.03(-0.72%)
Aug 02, 2002
3.824
4.150
3.820
4.150
3,200
-0.05(-1.19%)
Aug 01, 2002
3.990
4.229
3.990
4.200
1,700
+0.03(+0.72%)
Jul 31, 2002
4.050
4.170
4.000
4.170
12,300
+0.19(+4.77%)
Jul 30, 2002
3.200
3.990
3.200
3.980
9,900
+0.08(+2.05%)
Jul 29, 2002
3.900
3.900
3.900
3.900
0
+0.00(+0.00%)
Jul 26, 2002
3.360
3.980
3.360
3.900
4,500
+0.79(+25.40%)
Jul 25, 2002
3.110
3.110
3.110
3.110
500
+0.06(+1.93%)
Jul 24, 2002
3.616
3.990
3.020
3.051
6,000
-0.55(-15.25%)
Jul 23, 2002
3.570
3.640
3.570
3.600
11,200
+0.03(+0.84%)
Jul 22, 2002
3.571
3.571
3.570
3.570
300
-0.01(-0.25%)
Jul 19, 2002
2.830
3.600
2.830
3.579
11,700
+0.93(+35.06%)
Jul 17, 2002
2.630
2.651
2.630
2.650
9,000
+0.54(+25.59%)
Jul 12, 2002
2.300
2.380
2.110
2.110
38,400
-0.14(-6.22%)
Jul 11, 2002
2.101
2.250
2.050
2.250
51,700
+0.19(+9.22%)
Jul 10, 2002
2.340
2.390
2.060
2.060
54,900
-0.06(-2.83%)
Jul 09, 2002
2.190
2.190
2.120
2.120
14,500
-0.07(-3.20%)
Jul 08, 2002
2.160
2.190
2.160
2.190
10,500
+0.03(+1.39%)
Jul 05, 2002
2.260
2.260
2.160
2.160
6,500
-0.13(-5.66%)
Jul 04, 2002
2.260
2.290
2.050
2.290
8,600
+0.00(+0.00%)
Jul 03, 2002
2.260
2.290
2.050
2.290
8,600
+0.03(+1.31%)
Jul 02, 2002
2.520
2.700
2.260
2.260
8,800
-0.44(-16.30%)
Jul 01, 2002
2.700
2.888
2.699
2.700
13,300
+0.20(+8.00%)
Jun 28, 2002
3.000
3.000
2.500
2.500
8,600
-0.51(-16.94%)
Jun 27, 2002
3.290
3.470
3.010
3.010
17,600
-0.29(-8.79%)
Jun 26, 2002
3.300
3.310
3.300
3.300
4,100
-0.19(-5.44%)
Jun 25, 2002
3.451
3.590
3.319
3.490
7,100
+0.08(+2.35%)
Jun 21, 2002
3.670
3.670
3.440
3.410
4,800
-0.71(-17.23%)
Jun 20, 2002
4.120
4.120
4.120
4.120
200
+0.13(+3.26%)
Jun 19, 2002
3.990
3.990
3.990
3.990
0
+0.00(+0.00%)
Jun 18, 2002
4.003
4.003
3.990
3.990
500
-0.01(-0.25%)
Jun 17, 2002
4.000
4.000
4.000
4.000
0
+0.00(+0.00%)
Jun 14, 2002
3.614
4.000
3.614
4.000
3,500
+0.35(+9.59%)
Jun 12, 2002
3.650
3.650
3.650
3.650
0
+0.00(+0.00%)
Jun 11, 2002
3.630
3.670
3.630
3.650
2,500
-0.03(-0.82%)
Jun 10, 2002
3.850
4.000
3.600
3.680
4,200
-0.09(-2.39%)
Jun 07, 2002
3.700
3.770
3.700
3.770
6,800
+0.03(+0.84%)
Jun 06, 2002
3.772
3.772
3.660
3.739
15,000
-0.01(-0.30%)
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
.