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 31, 2017
12.55
12.60
12.30
12.50
110,699
+0.00(+0.00%)
Mar 30, 2017
12.40
12.58
12.25
12.50
126,360
+0.15(+1.21%)
Mar 29, 2017
12.15
12.40
12.05
12.35
143,513
+0.25(+2.07%)
Mar 28, 2017
11.95
12.15
11.85
12.10
107,323
+0.15(+1.26%)
Mar 27, 2017
11.85
12.15
11.85
11.95
128,119
-0.15(-1.24%)
Mar 24, 2017
11.70
12.40
11.70
12.10
247,050
+0.40(+3.42%)
Mar 23, 2017
11.50
11.80
11.30
11.70
160,789
+0.10(+0.86%)
Mar 22, 2017
11.60
11.87
11.25
11.60
172,214
-0.10(-0.85%)
Mar 21, 2017
12.20
12.40
11.55
11.70
173,053
-0.45(-3.70%)
Mar 20, 2017
11.40
12.22
11.15
12.15
316,315
+0.70(+6.11%)
Mar 17, 2017
11.70
11.85
11.40
11.45
232,281
-0.25(-2.14%)
Mar 16, 2017
11.60
12.00
11.25
11.70
187,181
+0.20(+1.74%)
Mar 15, 2017
11.55
11.65
11.20
11.50
185,859
+0.10(+0.88%)
Mar 14, 2017
11.30
11.60
10.90
11.40
179,195
+0.25(+2.24%)
Mar 13, 2017
10.80
11.95
10.75
11.15
492,344
+0.65(+6.19%)
Mar 10, 2017
10.70
10.85
10.40
10.50
200,680
+0.00(+0.00%)
Mar 09, 2017
10.95
10.95
10.50
10.50
168,697
-0.45(-4.11%)
Mar 08, 2017
11.10
11.30
10.85
10.95
194,496
+0.05(+0.46%)
Mar 07, 2017
11.10
11.55
10.85
10.90
399,013
-0.10(-0.91%)
Mar 06, 2017
11.05
11.36
10.90
11.00
532,996
+0.50(+4.76%)
Mar 03, 2017
10.50
10.55
10.25
10.50
79,412
+0.00(+0.00%)
Mar 02, 2017
10.60
10.60
10.42
10.50
59,492
-0.10(-0.94%)
Mar 01, 2017
10.20
10.65
10.20
10.60
145,312
+0.50(+4.95%)
Feb 28, 2017
10.00
10.35
9.850
10.10
144,684
+0.10(+1.00%)
Feb 27, 2017
10.10
10.20
9.750
10.00
122,974
-0.10(-0.99%)
Feb 24, 2017
9.950
10.20
9.850
10.10
123,717
+0.15(+1.51%)
Feb 23, 2017
11.00
11.00
9.600
9.950
333,035
-1.05(-9.55%)
Feb 22, 2017
10.65
11.05
10.45
11.00
192,670
+0.25(+2.33%)
Feb 21, 2017
10.35
10.97
10.10
10.75
259,963
+0.35(+3.37%)
Feb 17, 2017
10.40
10.40
10.40
0
-0.10(-0.95%)
Feb 16, 2017
10.85
10.90
10.40
10.50
165,256
-0.25(-2.33%)
Feb 15, 2017
11.15
11.25
10.50
10.75
293,029
-0.45(-4.02%)
Feb 14, 2017
10.95
11.40
10.80
11.20
375,289
+0.35(+3.23%)
Feb 13, 2017
10.45
10.85
10.10
10.85
390,667
+0.75(+7.43%)
Feb 10, 2017
9.600
10.15
9.400
10.10
409,366
+0.62(+6.60%)
Feb 09, 2017
9.450
9.600
9.366
9.475
165,058
+0.17(+1.88%)
Feb 08, 2017
9.350
9.500
9.250
9.300
107,693
-0.10(-1.06%)
Feb 07, 2017
9.450
9.550
9.275
9.400
78,395
+0.00(+0.00%)
Feb 06, 2017
9.450
9.550
9.150
9.400
97,823
-0.05(-0.53%)
Feb 03, 2017
9.250
9.750
9.150
9.450
239,400
+0.25(+2.72%)
Feb 02, 2017
9.850
10.00
9.025
9.200
245,059
-0.25(-2.65%)
Feb 01, 2017
9.450
9.500
9.150
9.450
95,961
+0.05(+0.53%)
Jan 31, 2017
9.150
9.500
9.000
9.400
117,978
+0.20(+2.17%)
Jan 30, 2017
9.150
9.350
9.150
9.200
71,258
-0.05(-0.54%)
Jan 27, 2017
9.500
9.570
9.175
9.250
50,655
-0.15(-1.60%)
Jan 26, 2017
9.500
9.650
9.400
9.400
96,308
-0.05(-0.53%)
Jan 25, 2017
9.950
9.950
9.120
9.450
282,027
-0.30(-3.08%)
Jan 24, 2017
8.350
10.20
8.250
9.750
1,444,754
+1.45(+17.47%)
Jan 23, 2017
8.000
8.450
8.000
8.300
81,566
+0.25(+3.11%)
Jan 20, 2017
7.950
8.200
7.950
8.050
28,738
-0.05(-0.62%)
Jan 19, 2017
8.050
8.150
8.050
8.100
33,532
-0.10(-1.22%)
Jan 18, 2017
8.200
8.350
8.100
8.200
35,513
+0.00(+0.00%)
Jan 17, 2017
8.255
8.300
8.000
8.200
38,733
-0.10(-1.20%)
Jan 13, 2017
8.300
8.300
8.300
0
-0.05(-0.60%)
Jan 12, 2017
8.400
8.600
8.300
8.350
39,049
+0.00(+0.00%)
Jan 11, 2017
8.500
8.550
8.117
8.350
32,070
-0.10(-1.18%)
Jan 10, 2017
8.550
8.650
8.250
8.450
45,841
-0.15(-1.74%)
Jan 09, 2017
8.850
8.850
7.950
8.600
163,269
-0.25(-2.82%)
Jan 06, 2017
9.150
9.150
8.850
8.850
81,140
-0.30(-3.28%)
Jan 05, 2017
8.900
9.150
8.900
9.150
89,182
+0.25(+2.81%)
Jan 04, 2017
9.050
9.250
8.800
8.900
110,662
-0.10(-1.11%)
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
.