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, 2009
5.080
5.470
4.950
5.210
101,837
+0.19(+3.78%)
Mar 30, 2009
5.260
5.260
4.720
5.020
98,851
-0.71(-12.39%)
Mar 26, 2009
5.580
5.760
5.210
5.730
104,555
+0.26(+4.75%)
Mar 25, 2009
5.330
5.570
5.140
5.470
66,279
+0.18(+3.40%)
Mar 24, 2009
5.320
5.393
5.260
5.290
46,237
-0.12(-2.22%)
Mar 23, 2009
5.367
5.410
5.230
5.410
97,268
+0.25(+4.84%)
Mar 20, 2009
5.760
5.970
5.150
5.160
131,595
-0.57(-9.95%)
Mar 19, 2009
5.650
5.740
5.560
5.730
24,623
+0.15(+2.69%)
Mar 18, 2009
5.350
5.590
5.240
5.580
78,528
+0.20(+3.72%)
Mar 17, 2009
5.030
5.380
5.030
5.380
74,490
+0.40(+8.03%)
Mar 16, 2009
4.980
5.210
4.890
4.980
72,673
+0.01(+0.20%)
Mar 13, 2009
4.880
5.150
4.810
4.970
56,219
+0.11(+2.26%)
Mar 12, 2009
4.140
4.900
4.140
4.860
108,832
+0.72(+17.39%)
Mar 11, 2009
4.320
4.520
4.140
4.140
75,718
-0.16(-3.72%)
Mar 10, 2009
4.050
4.350
4.010
4.300
82,476
+0.35(+8.86%)
Mar 09, 2009
3.910
4.154
3.850
3.950
90,458
-0.02(-0.50%)
Mar 06, 2009
3.470
3.970
3.350
3.970
87,183
+0.54(+15.74%)
Mar 05, 2009
3.520
3.660
3.430
3.430
57,226
-0.20(-5.51%)
Mar 04, 2009
3.510
3.630
3.450
3.630
45,104
+0.04(+1.11%)
Mar 02, 2009
3.820
3.870
3.590
3.590
99,644
-0.32(-8.18%)
Feb 27, 2009
3.600
4.110
3.600
3.910
268,522
+0.25(+6.83%)
Feb 26, 2009
3.790
3.850
3.620
3.660
74,229
-0.10(-2.66%)
Feb 25, 2009
3.740
3.850
3.620
3.760
108,592
+0.00(+0.00%)
Feb 24, 2009
3.760
3.770
3.590
3.760
90,200
+0.08(+2.17%)
Feb 23, 2009
3.600
3.790
3.580
3.680
144,553
+0.11(+3.08%)
Feb 20, 2009
3.540
3.660
3.460
3.570
65,807
-0.03(-0.83%)
Feb 19, 2009
3.760
3.800
3.570
3.600
92,726
-0.11(-2.96%)
Feb 18, 2009
3.940
3.990
3.710
3.710
100,299
-0.17(-4.38%)
Feb 17, 2009
3.960
4.050
3.880
3.880
89,020
-0.18(-4.43%)
Feb 13, 2009
4.010
4.110
3.980
4.060
239,971
+0.04(+1.00%)
Feb 12, 2009
4.010
4.210
3.900
4.020
105,592
+0.01(+0.25%)
Feb 11, 2009
3.910
4.030
3.860
4.010
147,652
+0.11(+2.82%)
Feb 10, 2009
4.050
4.230
3.780
3.900
214,565
-0.19(-4.65%)
Feb 09, 2009
4.120
4.190
4.060
4.090
165,490
-0.06(-1.45%)
Feb 06, 2009
4.280
4.280
4.080
4.150
227,549
-0.12(-2.81%)
Feb 05, 2009
4.190
4.340
4.150
4.270
133,454
-0.02(-0.47%)
Feb 04, 2009
4.000
4.330
4.000
4.290
119,254
-0.02(-0.46%)
Feb 03, 2009
4.120
4.490
4.120
4.310
101,022
-0.08(-1.82%)
Feb 02, 2009
4.180
4.500
4.070
4.390
77,663
+0.01(+0.23%)
Jan 30, 2009
4.510
4.780
4.040
4.380
99,825
-0.14(-3.10%)
Jan 29, 2009
4.580
4.860
4.470
4.520
86,434
-0.19(-4.03%)
Jan 28, 2009
4.470
4.900
4.390
4.710
121,725
+0.27(+6.08%)
Jan 27, 2009
4.070
4.470
4.060
4.440
97,059
+0.33(+8.03%)
Jan 26, 2009
4.110
4.480
4.020
4.110
64,726
-0.05(-1.20%)
Jan 23, 2009
4.010
4.220
4.000
4.160
70,302
+0.06(+1.46%)
Jan 22, 2009
4.300
4.330
4.090
4.100
35,128
-0.32(-7.24%)
Jan 21, 2009
4.120
4.450
4.050
4.420
71,215
+0.31(+7.54%)
Jan 20, 2009
4.210
4.210
4.000
4.110
217,273
-0.18(-4.20%)
Jan 16, 2009
4.350
4.580
4.160
4.290
182,823
-0.02(-0.46%)
Jan 15, 2009
4.120
4.370
4.020
4.310
68,035
+0.19(+4.61%)
Jan 14, 2009
4.380
4.380
4.090
4.120
366,056
-0.38(-8.44%)
Jan 13, 2009
4.370
4.550
4.200
4.500
141,611
+0.10(+2.27%)
Jan 12, 2009
4.790
4.790
4.360
4.400
186,342
-0.41(-8.52%)
Jan 09, 2009
5.050
5.085
4.790
4.810
174,378
-0.25(-4.94%)
Jan 08, 2009
4.960
5.160
4.940
5.060
210,569
+0.07(+1.40%)
Jan 07, 2009
4.980
4.990
4.860
4.990
144,062
-0.04(-0.80%)
Jan 06, 2009
5.060
5.140
4.910
5.030
195,954
+0.01(+0.20%)
Jan 05, 2009
4.980
5.220
4.810
5.020
73,406
+0.05(+1.01%)
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
.