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 (%)
May 31, 2012
7.680
7.770
7.470
7.550
71,721
-0.14(-1.82%)
May 30, 2012
7.780
7.890
7.690
7.690
31,141
-0.19(-2.41%)
May 29, 2012
7.930
8.010
7.730
7.880
17,432
+0.06(+0.77%)
May 25, 2012
7.820
7.890
7.710
7.820
35,675
+0.02(+0.26%)
May 24, 2012
8.010
8.110
7.590
7.800
31,837
-0.22(-2.74%)
May 23, 2012
7.550
8.110
7.460
8.020
104,123
+0.39(+5.11%)
May 22, 2012
8.140
8.240
7.520
7.630
67,338
-0.52(-6.38%)
May 21, 2012
7.880
8.250
7.800
8.150
60,458
+0.28(+3.56%)
May 18, 2012
7.780
8.020
7.750
7.870
64,108
+0.09(+1.16%)
May 17, 2012
7.850
7.950
7.740
7.780
51,211
-0.07(-0.89%)
May 16, 2012
8.000
8.120
7.850
7.850
25,315
-0.13(-1.63%)
May 15, 2012
7.990
8.040
7.730
7.980
56,782
-0.02(-0.25%)
May 14, 2012
8.020
8.220
7.990
8.000
35,803
-0.14(-1.72%)
May 11, 2012
8.250
8.510
8.090
8.140
40,810
-0.17(-2.05%)
May 10, 2012
8.400
8.400
8.140
8.310
28,185
+0.01(+0.12%)
May 09, 2012
8.210
8.370
8.050
8.300
47,293
-0.07(-0.84%)
May 08, 2012
8.080
8.440
8.030
8.370
47,624
+0.19(+2.32%)
May 07, 2012
7.940
8.210
7.910
8.180
50,885
+0.19(+2.38%)
May 04, 2012
8.250
8.250
7.980
7.990
89,088
-0.33(-3.97%)
May 03, 2012
8.770
8.925
8.230
8.320
63,087
-0.44(-5.02%)
May 02, 2012
8.530
8.820
8.460
8.760
83,809
+0.12(+1.39%)
May 01, 2012
8.910
9.360
8.640
8.640
219,785
+0.58(+7.20%)
Apr 30, 2012
8.420
8.590
7.990
8.060
72,689
-0.54(-6.28%)
Apr 27, 2012
8.280
8.690
8.140
8.600
64,663
+0.34(+4.12%)
Apr 26, 2012
8.170
8.320
8.140
8.260
20,910
+0.09(+1.10%)
Apr 25, 2012
8.340
8.480
8.120
8.170
61,237
+0.00(+0.00%)
Apr 24, 2012
8.030
8.270
8.010
8.170
77,766
+0.22(+2.77%)
Apr 23, 2012
7.910
8.030
7.780
7.950
65,299
-0.13(-1.61%)
Apr 20, 2012
8.180
8.360
8.040
8.080
75,921
+0.08(+1.00%)
Apr 19, 2012
8.140
8.210
7.970
8.000
55,352
-0.15(-1.84%)
Apr 18, 2012
8.290
8.460
8.120
8.150
48,211
-0.23(-2.74%)
Apr 17, 2012
8.200
8.490
8.120
8.380
77,121
+0.23(+2.82%)
Apr 16, 2012
8.170
8.200
8.100
8.150
46,964
+0.01(+0.12%)
Apr 13, 2012
8.220
8.290
8.050
8.140
76,913
-0.15(-1.81%)
Apr 12, 2012
8.160
8.340
8.080
8.290
50,106
+0.12(+1.47%)
Apr 11, 2012
8.230
8.250
8.080
8.170
118,004
+0.02(+0.25%)
Apr 10, 2012
8.110
8.330
8.050
8.150
83,531
+0.00(+0.00%)
Apr 09, 2012
8.000
8.230
8.000
8.150
79,262
-0.05(-0.61%)
Apr 05, 2012
8.180
8.380
8.140
8.200
44,149
-0.04(-0.49%)
Apr 04, 2012
8.120
8.260
8.110
8.240
100,815
+0.01(+0.12%)
Apr 03, 2012
8.430
8.490
8.180
8.230
69,336
-0.24(-2.83%)
Apr 02, 2012
8.470
8.640
8.280
8.470
72,804
-0.03(-0.35%)
Mar 30, 2012
8.350
8.610
8.230
8.500
104,308
+0.24(+2.91%)
Mar 29, 2012
8.160
8.310
8.160
8.260
66,020
+0.04(+0.49%)
Mar 28, 2012
8.340
8.480
8.120
8.220
88,841
-0.12(-1.44%)
Mar 27, 2012
8.620
8.690
8.340
8.340
65,266
-0.30(-3.47%)
Mar 26, 2012
8.330
8.650
8.310
8.640
77,194
+0.37(+4.47%)
Mar 23, 2012
8.110
8.430
8.090
8.270
96,926
+0.13(+1.60%)
Mar 22, 2012
8.020
8.480
8.020
8.140
80,910
+0.01(+0.12%)
Mar 21, 2012
8.140
8.500
8.100
8.130
43,849
+0.04(+0.49%)
Mar 20, 2012
8.060
8.240
8.060
8.090
70,367
-0.07(-0.86%)
Mar 19, 2012
8.060
8.250
8.050
8.160
64,448
+0.10(+1.24%)
Mar 16, 2012
8.060
8.130
8.000
8.060
102,936
+0.01(+0.12%)
Mar 15, 2012
8.050
8.150
7.860
8.050
68,137
+0.04(+0.50%)
Mar 14, 2012
7.790
8.290
7.790
8.010
77,624
+0.25(+3.22%)
Mar 13, 2012
7.680
8.050
7.580
7.760
168,630
+0.18(+2.37%)
Mar 12, 2012
7.530
7.640
7.470
7.580
44,575
+0.04(+0.53%)
Mar 09, 2012
7.370
7.650
7.340
7.540
88,711
+0.17(+2.31%)
Mar 08, 2012
7.460
7.460
7.250
7.370
76,645
+0.04(+0.55%)
Mar 07, 2012
7.500
7.540
7.130
7.330
110,128
-0.12(-1.61%)
Mar 06, 2012
7.540
7.660
7.250
7.450
141,907
-0.20(-2.61%)
Mar 05, 2012
7.810
7.880
7.620
7.650
102,182
-0.21(-2.67%)
Mar 02, 2012
7.990
8.090
7.820
7.860
105,470
-0.13(-1.63%)
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
.