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
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Dec 29, 2017
6.850
6.850
6.850
0
-0.10(-1.44%)
Dec 28, 2017
7.000
7.022
6.900
6.950
54,109
-0.05(-0.71%)
Dec 27, 2017
6.850
7.100
6.750
7.000
107,537
+0.10(+1.45%)
Dec 26, 2017
6.950
7.000
6.800
6.900
76,390
-0.10(-1.43%)
Dec 22, 2017
7.050
7.150
6.900
7.000
64,478
+0.00(+0.00%)
Dec 21, 2017
7.000
7.200
6.950
7.000
160,340
+0.05(+0.72%)
Dec 20, 2017
6.900
7.025
6.800
6.950
94,928
+0.05(+0.72%)
Dec 19, 2017
7.000
7.200
6.850
6.900
118,383
-0.05(-0.72%)
Dec 18, 2017
7.000
7.100
6.950
6.950
100,672
-0.05(-0.71%)
Dec 15, 2017
6.900
7.100
6.800
7.000
219,588
+0.10(+1.45%)
Dec 14, 2017
6.950
7.150
6.550
6.900
153,113
-0.15(-2.13%)
Dec 13, 2017
6.900
7.200
6.900
7.050
142,808
+0.15(+2.17%)
Dec 12, 2017
6.800
7.100
6.550
6.900
181,883
+0.10(+1.47%)
Dec 11, 2017
6.300
6.800
6.200
6.800
911,608
-0.05(-0.73%)
Dec 08, 2017
6.850
7.050
6.750
6.850
124,609
+0.05(+0.74%)
Dec 07, 2017
6.850
6.950
6.800
6.800
77,787
-0.05(-0.73%)
Dec 06, 2017
6.850
7.150
6.800
6.850
90,240
-0.10(-1.44%)
Dec 05, 2017
7.100
7.200
6.850
6.950
96,153
-0.20(-2.80%)
Dec 04, 2017
7.500
7.700
7.100
7.150
79,917
-0.25(-3.38%)
Dec 01, 2017
7.450
7.100
7.400
153,868
-0.05(-0.67%)
Nov 30, 2017
7.300
7.600
7.250
7.450
155,905
+0.15(+2.05%)
Nov 29, 2017
7.200
7.417
7.155
7.300
132,640
+0.05(+0.69%)
Nov 28, 2017
7.300
7.450
7.200
7.250
140,146
-0.05(-0.68%)
Nov 27, 2017
7.250
7.700
7.200
7.300
97,546
+0.05(+0.69%)
Nov 24, 2017
7.400
7.700
7.200
7.250
42,490
-0.15(-2.03%)
Nov 22, 2017
7.150
7.550
7.150
7.400
187,278
+0.12(+1.72%)
Nov 21, 2017
7.500
7.600
7.200
7.275
172,726
-0.27(-3.64%)
Nov 20, 2017
7.550
7.700
7.500
7.550
166,664
-0.05(-0.66%)
Nov 17, 2017
7.750
7.850
7.550
7.600
120,964
-0.20(-2.56%)
Nov 16, 2017
7.800
8.100
7.700
7.800
81,112
+0.05(+0.65%)
Nov 15, 2017
7.850
7.950
7.700
7.750
105,356
-0.20(-2.52%)
Nov 14, 2017
7.850
8.200
7.840
7.950
54,602
+0.05(+0.63%)
Nov 13, 2017
7.800
8.050
7.700
7.900
57,146
+0.10(+1.28%)
Nov 10, 2017
7.900
8.050
7.800
7.800
42,064
-0.10(-1.27%)
Nov 09, 2017
8.100
8.100
7.800
7.900
51,879
-0.30(-3.66%)
Nov 08, 2017
7.900
8.250
7.900
8.200
52,991
+0.25(+3.14%)
Nov 07, 2017
8.200
8.250
7.850
7.950
97,609
-0.30(-3.64%)
Nov 06, 2017
8.200
8.350
8.150
8.250
47,802
+0.05(+0.61%)
Nov 03, 2017
8.450
8.450
8.100
8.200
82,930
-0.20(-2.38%)
Nov 02, 2017
8.100
8.450
8.065
8.400
80,525
+0.30(+3.70%)
Nov 01, 2017
8.650
8.400
8.100
8.100
94,267
-0.30(-3.57%)
Oct 31, 2017
8.550
9.150
8.050
8.400
202,578
+0.10(+1.20%)
Oct 30, 2017
9.000
9.000
8.125
8.300
195,436
-0.70(-7.78%)
Oct 27, 2017
8.100
9.000
8.000
9.000
195,895
+0.95(+11.80%)
Oct 26, 2017
7.950
8.100
7.867
8.050
39,526
+0.10(+1.26%)
Oct 25, 2017
8.000
8.125
7.650
7.950
56,002
-0.10(-1.24%)
Oct 24, 2017
8.000
8.200
8.000
8.050
41,253
+0.10(+1.26%)
Oct 23, 2017
8.150
8.150
7.900
7.950
76,208
-0.20(-2.45%)
Oct 20, 2017
8.100
8.300
8.100
8.150
43,137
+0.10(+1.24%)
Oct 19, 2017
8.250
8.400
8.000
8.050
94,895
-0.35(-4.17%)
Oct 18, 2017
8.400
8.550
8.300
8.400
97,085
+0.05(+0.60%)
Oct 17, 2017
8.500
8.500
8.200
8.350
75,001
-0.15(-1.76%)
Oct 16, 2017
8.300
8.600
8.300
8.500
79,723
+0.15(+1.80%)
Oct 13, 2017
8.300
8.450
8.250
8.350
75,573
+0.00(+0.00%)
Oct 12, 2017
8.000
8.400
8.000
8.350
126,506
+0.30(+3.73%)
Oct 11, 2017
8.100
8.150
8.000
8.050
151,496
-0.05(-0.62%)
Oct 10, 2017
8.300
8.300
8.050
8.100
73,162
-0.15(-1.82%)
Oct 09, 2017
8.150
8.400
8.100
8.250
104,329
+0.10(+1.23%)
Oct 06, 2017
8.050
8.300
7.500
8.150
112,569
+0.00(+0.00%)
Oct 05, 2017
8.200
8.350
8.100
8.150
99,280
-0.05(-0.61%)
Oct 04, 2017
8.350
8.450
8.100
8.200
97,793
-0.25(-2.96%)
Oct 03, 2017
8.500
8.600
8.100
8.450
175,892
-0.10(-1.17%)
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
.