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 (%)
Mar 28, 2013
4.770
4.800
4.720
4.720
55,794
-0.04(-0.84%)
Mar 27, 2013
4.890
4.900
4.750
4.760
45,643
-0.19(-3.84%)
Mar 26, 2013
4.960
4.990
4.900
4.950
32,533
-0.02(-0.40%)
Mar 25, 2013
4.920
4.990
4.870
4.970
70,021
+0.04(+0.81%)
Mar 22, 2013
4.940
4.950
4.860
4.930
49,222
+0.00(+0.00%)
Mar 21, 2013
4.910
4.970
4.890
4.930
30,024
-0.04(-0.80%)
Mar 20, 2013
4.965
4.990
4.820
4.970
59,474
+0.03(+0.61%)
Mar 19, 2013
4.960
4.960
4.900
4.940
127,095
+0.01(+0.20%)
Mar 18, 2013
4.780
4.930
4.750
4.930
41,012
+0.07(+1.44%)
Mar 15, 2013
4.860
4.880
4.800
4.860
162,585
+0.02(+0.41%)
Mar 14, 2013
4.850
4.850
4.750
4.840
27,613
-0.01(-0.21%)
Mar 13, 2013
4.840
4.850
4.780
4.850
28,067
+0.03(+0.62%)
Mar 12, 2013
4.740
4.830
4.710
4.820
96,070
+0.03(+0.63%)
Mar 11, 2013
4.710
4.810
4.620
4.790
54,023
+0.04(+0.84%)
Mar 08, 2013
4.780
4.800
4.670
4.750
46,610
+0.03(+0.64%)
Mar 07, 2013
4.670
4.770
4.650
4.720
23,378
+0.03(+0.64%)
Mar 06, 2013
4.850
4.850
4.680
4.690
23,141
-0.12(-2.49%)
Mar 05, 2013
4.810
4.860
4.790
4.810
52,240
+0.01(+0.21%)
Mar 04, 2013
4.800
4.880
4.551
4.800
61,561
-0.03(-0.62%)
Mar 01, 2013
4.720
4.840
4.670
4.830
37,028
+0.05(+1.05%)
Feb 28, 2013
4.610
4.810
4.610
4.780
98,119
+0.19(+4.14%)
Feb 27, 2013
4.320
4.650
4.320
4.590
230,322
+0.28(+6.50%)
Feb 26, 2013
4.300
4.400
4.280
4.310
98,316
+0.05(+1.17%)
Feb 25, 2013
4.400
4.420
4.260
4.260
85,749
-0.14(-3.18%)
Feb 22, 2013
4.470
4.530
4.330
4.400
37,791
-0.03(-0.68%)
Feb 21, 2013
4.670
4.680
4.400
4.430
95,550
-0.26(-5.54%)
Feb 20, 2013
4.790
4.790
4.680
4.690
56,023
-0.09(-1.88%)
Feb 19, 2013
4.710
4.780
4.630
4.780
65,886
+0.05(+1.06%)
Feb 15, 2013
4.770
4.770
4.620
4.730
69,712
+0.00(+0.00%)
Feb 14, 2013
4.760
4.760
4.700
4.730
31,378
+0.01(+0.21%)
Feb 13, 2013
4.700
4.760
4.700
4.720
59,620
+0.07(+1.51%)
Feb 12, 2013
4.550
4.650
4.550
4.650
46,731
+0.11(+2.42%)
Feb 11, 2013
4.700
4.710
4.470
4.540
45,049
-0.14(-2.99%)
Feb 08, 2013
4.640
4.710
4.570
4.680
55,553
+0.04(+0.86%)
Feb 07, 2013
4.510
4.700
4.420
4.640
68,167
+0.11(+2.43%)
Feb 06, 2013
4.310
4.540
4.300
4.530
474,090
+0.32(+7.60%)
Feb 04, 2013
4.180
4.370
4.180
4.210
78,715
+0.01(+0.24%)
Feb 01, 2013
4.190
4.260
4.060
4.200
293,886
-0.01(-0.24%)
Jan 31, 2013
4.150
4.275
4.100
4.210
109,805
+0.08(+1.94%)
Jan 30, 2013
4.260
4.280
4.120
4.130
110,906
-0.16(-3.62%)
Jan 29, 2013
4.320
4.370
4.240
4.285
80,205
-0.02(-0.58%)
Jan 28, 2013
4.300
4.450
4.250
4.310
110,542
+0.04(+0.94%)
Jan 25, 2013
4.310
4.310
4.250
4.270
76,986
-0.03(-0.70%)
Jan 24, 2013
4.300
4.360
4.270
4.300
225,246
+0.00(+0.00%)
Jan 23, 2013
4.400
4.610
4.260
4.300
241,938
-0.02(-0.46%)
Jan 22, 2013
4.380
4.490
4.270
4.320
136,719
-0.08(-1.82%)
Jan 18, 2013
4.410
4.460
4.300
4.400
56,461
+0.00(+0.00%)
Jan 17, 2013
4.300
4.470
4.300
4.400
55,965
+0.15(+3.53%)
Jan 16, 2013
4.420
4.420
4.150
4.250
54,254
-0.08(-1.85%)
Jan 15, 2013
4.410
4.410
4.320
4.330
40,830
-0.08(-1.81%)
Jan 14, 2013
4.230
4.440
4.230
4.410
53,705
+0.15(+3.52%)
Jan 11, 2013
4.310
4.380
4.230
4.260
34,456
-0.03(-0.70%)
Jan 10, 2013
4.450
4.510
4.260
4.290
50,130
-0.11(-2.50%)
Jan 09, 2013
4.360
4.430
4.350
4.400
47,633
+0.05(+1.15%)
Jan 08, 2013
4.350
4.430
4.250
4.350
42,959
-0.01(-0.23%)
Jan 07, 2013
4.520
4.560
4.358
4.360
66,668
-0.22(-4.80%)
Jan 04, 2013
4.630
4.630
4.510
4.580
46,804
-0.01(-0.22%)
Jan 03, 2013
4.630
4.680
4.590
4.590
43,466
-0.05(-1.08%)
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
.