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 (%)
Apr 30, 2021
6.550
6.650
6.375
6.410
105,800
-0.25(-3.75%)
Apr 29, 2021
6.890
6.920
6.585
6.660
77,103
-0.11(-1.62%)
Apr 28, 2021
6.930
6.930
6.560
6.770
116,749
-0.16(-2.31%)
Apr 27, 2021
7.080
7.167
6.870
6.930
85,879
-0.11(-1.56%)
Apr 26, 2021
6.800
7.130
6.690
7.040
139,802
+0.19(+2.77%)
Apr 23, 2021
6.400
6.900
6.390
6.850
99,100
+0.49(+7.70%)
Apr 22, 2021
6.560
6.600
6.320
6.360
97,652
-0.20(-3.05%)
Apr 21, 2021
6.400
6.623
6.370
6.560
69,439
+0.15(+2.34%)
Apr 20, 2021
6.820
6.920
6.350
6.410
139,561
-0.41(-5.94%)
Apr 19, 2021
6.930
6.970
6.680
6.815
122,602
-0.17(-2.50%)
Apr 16, 2021
7.100
7.100
6.930
6.990
74,900
-0.08(-1.13%)
Apr 15, 2021
7.080
7.130
6.960
7.070
45,237
+0.07(+1.00%)
Apr 14, 2021
7.130
7.130
6.960
7.000
98,282
-0.12(-1.69%)
Apr 13, 2021
7.190
7.240
7.010
7.120
54,822
+0.00(+0.00%)
Apr 12, 2021
7.290
7.290
7.050
7.120
92,134
-0.13(-1.79%)
Apr 09, 2021
7.520
7.520
7.210
7.250
135,400
-0.18(-2.42%)
Apr 08, 2021
7.750
7.800
7.370
7.430
90,630
-0.26(-3.38%)
Apr 07, 2021
7.700
7.720
7.300
7.690
213,094
-0.08(-1.03%)
Apr 06, 2021
7.490
7.860
7.350
7.770
226,197
+0.25(+3.32%)
Apr 05, 2021
8.020
8.080
7.370
7.520
504,164
-0.62(-7.62%)
Apr 01, 2021
7.720
8.390
7.070
8.140
2,359,600
+0.99(+13.85%)
Mar 31, 2021
5.480
8.460
5.450
7.150
4,826,373
+1.72(+31.68%)
Mar 30, 2021
5.410
5.560
5.330
5.430
62,974
-0.01(-0.18%)
Mar 29, 2021
5.720
5.800
5.420
5.440
58,163
-0.31(-5.39%)
Mar 26, 2021
5.630
5.770
5.590
5.750
49,300
+0.17(+3.05%)
Mar 25, 2021
5.500
5.610
5.428
5.580
58,685
+0.01(+0.18%)
Mar 24, 2021
5.700
6.000
5.550
5.570
63,760
-0.04(-0.80%)
Mar 23, 2021
5.860
5.970
5.600
5.615
92,683
-0.29(-4.99%)
Mar 22, 2021
5.930
6.090
5.790
5.910
47,546
-0.04(-0.67%)
Mar 19, 2021
6.120
6.180
5.920
5.950
302,900
-0.22(-3.57%)
Mar 18, 2021
6.530
6.530
6.130
6.170
52,937
-0.33(-5.08%)
Mar 17, 2021
6.500
6.700
6.370
6.500
68,007
-0.03(-0.46%)
Mar 16, 2021
6.510
6.598
6.400
6.530
61,767
+0.07(+1.08%)
Mar 15, 2021
6.420
6.490
6.350
6.460
62,748
+0.03(+0.47%)
Mar 12, 2021
6.420
6.520
6.350
6.430
38,900
+0.00(+0.00%)
Mar 11, 2021
6.370
6.470
6.350
6.430
47,311
+0.09(+1.42%)
Mar 10, 2021
6.350
6.530
6.320
6.340
37,267
+0.01(+0.16%)
Mar 09, 2021
6.370
6.510
6.290
6.330
53,659
+0.06(+0.96%)
Mar 08, 2021
6.540
6.590
6.230
6.270
78,636
-0.28(-4.27%)
Mar 05, 2021
6.430
6.580
6.240
6.550
70,400
+0.17(+2.66%)
Mar 04, 2021
6.520
6.550
6.270
6.380
122,043
-0.14(-2.15%)
Mar 03, 2021
6.480
6.620
6.390
6.520
67,803
+0.02(+0.31%)
Mar 02, 2021
6.500
6.560
6.400
6.500
61,732
+0.02(+0.31%)
Mar 01, 2021
6.590
6.590
6.370
6.480
43,018
+0.11(+1.73%)
Feb 26, 2021
6.470
6.560
6.320
6.370
85,400
-0.09(-1.39%)
Feb 25, 2021
6.540
6.600
6.300
6.460
81,224
-0.08(-1.22%)
Feb 24, 2021
6.520
6.661
6.500
6.540
52,411
+0.07(+1.08%)
Feb 23, 2021
6.420
6.560
6.260
6.470
65,698
-0.11(-1.67%)
Feb 22, 2021
6.530
6.620
6.460
6.580
65,755
+0.04(+0.61%)
Feb 19, 2021
6.390
6.580
6.390
6.540
52,700
+0.12(+1.87%)
Feb 18, 2021
6.640
6.713
6.400
6.420
61,415
-0.25(-3.75%)
Feb 17, 2021
6.700
6.780
6.500
6.670
81,225
-0.16(-2.34%)
Feb 16, 2021
6.720
6.905
6.700
6.830
67,173
+0.09(+1.34%)
Feb 12, 2021
6.730
6.870
6.670
6.740
80,400
-0.05(-0.74%)
Feb 11, 2021
6.760
6.980
6.640
6.790
77,981
+0.00(+0.00%)
Feb 10, 2021
6.920
6.920
6.685
6.790
77,045
-0.15(-2.16%)
Feb 09, 2021
7.000
7.003
6.860
6.940
73,250
-0.06(-0.86%)
Feb 08, 2021
6.790
7.100
6.750
7.000
121,824
+0.26(+3.86%)
Feb 05, 2021
6.360
6.750
6.350
6.740
153,100
+0.39(+6.14%)
Feb 04, 2021
6.600
6.740
6.210
6.350
888,054
-1.19(-15.78%)
Feb 03, 2021
6.930
7.600
6.820
7.540
209,075
+0.60(+8.65%)
Feb 02, 2021
6.890
7.060
6.810
6.940
118,682
+0.16(+2.36%)
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
.