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 (%)
Feb 28, 2020
5.320
5.600
5.280
5.600
200,200
-0.48(-7.89%)
Feb 27, 2020
5.910
6.090
5.860
6.080
74,383
-0.03(-0.49%)
Feb 26, 2020
6.000
6.150
5.840
6.110
92,483
+0.11(+1.83%)
Feb 25, 2020
6.260
6.320
5.980
6.000
69,613
-0.28(-4.46%)
Feb 24, 2020
6.660
6.770
6.250
6.280
55,013
-0.56(-8.19%)
Feb 21, 2020
6.870
6.910
6.780
6.840
102,000
-0.08(-1.16%)
Feb 20, 2020
6.950
6.990
6.860
6.920
70,044
+0.01(+0.14%)
Feb 19, 2020
6.750
6.970
6.750
6.910
123,842
+0.21(+3.13%)
Feb 18, 2020
6.540
6.720
6.350
6.700
72,515
+0.16(+2.45%)
Feb 14, 2020
6.730
6.840
6.520
6.540
58,000
-0.20(-2.97%)
Feb 13, 2020
6.900
6.970
6.722
6.740
28,931
-0.17(-2.46%)
Feb 12, 2020
6.850
6.940
6.645
6.910
55,171
+0.07(+1.02%)
Feb 11, 2020
6.750
6.900
6.721
6.840
92,158
+0.10(+1.48%)
Feb 10, 2020
6.520
6.740
6.520
6.740
41,660
+0.14(+2.12%)
Feb 07, 2020
6.560
6.620
6.470
6.600
27,400
+0.03(+0.46%)
Feb 06, 2020
6.460
6.580
6.260
6.570
49,801
+0.11(+1.70%)
Feb 05, 2020
6.310
6.510
6.300
6.460
32,147
+0.20(+3.19%)
Feb 04, 2020
6.150
6.340
6.110
6.260
68,822
+0.17(+2.79%)
Feb 03, 2020
6.000
6.270
5.920
6.090
83,260
+0.09(+1.50%)
Jan 31, 2020
6.260
6.360
5.990
6.000
138,600
-0.30(-4.76%)
Jan 30, 2020
7.220
7.260
6.270
6.300
145,821
-0.60(-8.70%)
Jan 29, 2020
7.100
7.180
6.750
6.900
89,990
-0.20(-2.82%)
Jan 28, 2020
7.020
7.180
7.020
7.100
22,674
+0.10(+1.43%)
Jan 27, 2020
7.270
7.350
7.000
7.000
67,538
-0.38(-5.15%)
Jan 24, 2020
7.390
7.390
7.340
7.380
25,000
+0.04(+0.54%)
Jan 23, 2020
7.430
7.490
7.250
7.340
83,142
-0.08(-1.01%)
Jan 22, 2020
7.410
7.480
7.380
7.415
27,809
-0.03(-0.34%)
Jan 21, 2020
7.550
7.640
7.310
7.440
47,552
-0.10(-1.33%)
Jan 17, 2020
7.540
7.580
7.400
7.540
60,600
+0.02(+0.27%)
Jan 16, 2020
7.620
7.680
7.430
7.520
70,014
-0.04(-0.53%)
Jan 15, 2020
7.450
7.600
7.430
7.560
87,436
+0.19(+2.58%)
Jan 14, 2020
7.210
7.643
7.210
7.370
117,876
+0.18(+2.50%)
Jan 13, 2020
7.120
7.250
7.000
7.190
129,874
+0.03(+0.42%)
Jan 10, 2020
7.150
7.205
7.030
7.160
86,500
+0.06(+0.85%)
Jan 09, 2020
6.910
7.100
6.910
7.100
37,801
+0.17(+2.45%)
Jan 08, 2020
7.110
7.240
6.910
6.930
50,515
-0.25(-3.48%)
Jan 07, 2020
7.180
7.200
6.977
7.180
32,832
+0.00(+0.00%)
Jan 06, 2020
7.260
7.280
7.100
7.180
31,502
-0.11(-1.51%)
Jan 03, 2020
7.100
7.330
6.900
7.290
63,500
+0.01(+0.14%)
Jan 02, 2020
7.100
7.300
6.970
7.280
65,310
+0.22(+3.12%)
Dec 31, 2019
6.940
7.190
6.940
7.060
71,500
+0.15(+2.17%)
Dec 30, 2019
6.640
6.980
6.620
6.910
84,650
+0.20(+2.98%)
Dec 27, 2019
6.670
6.780
6.640
6.710
16,600
+0.10(+1.51%)
Dec 26, 2019
6.700
6.720
6.550
6.610
39,314
-0.11(-1.64%)
Dec 24, 2019
6.760
6.760
6.700
6.720
8,600
-0.06(-0.88%)
Dec 23, 2019
6.670
6.850
6.620
6.780
34,193
+0.06(+0.89%)
Dec 20, 2019
6.740
6.750
6.628
6.720
23,800
+0.06(+0.90%)
Dec 19, 2019
6.830
6.900
6.660
6.660
68,992
-0.11(-1.62%)
Dec 18, 2019
6.930
7.030
6.630
6.770
117,979
-0.09(-1.31%)
Dec 17, 2019
6.590
6.990
6.530
6.860
232,422
+0.31(+4.73%)
Dec 16, 2019
6.470
6.690
6.430
6.550
93,510
+0.03(+0.46%)
Dec 13, 2019
6.410
6.540
6.410
6.520
37,900
+0.05(+0.77%)
Dec 12, 2019
6.410
6.480
6.340
6.470
35,115
+0.11(+1.73%)
Dec 11, 2019
6.190
6.450
6.060
6.360
68,978
+0.17(+2.75%)
Dec 10, 2019
6.250
6.290
6.170
6.190
23,307
-0.02(-0.32%)
Dec 09, 2019
5.980
6.310
5.980
6.210
42,791
+0.17(+2.81%)
Dec 06, 2019
5.960
6.200
5.960
6.040
70,700
+0.08(+1.34%)
Dec 05, 2019
5.940
6.050
5.930
5.960
35,435
-0.04(-0.67%)
Dec 04, 2019
6.010
6.050
5.890
6.000
31,962
+0.00(+0.00%)
Dec 03, 2019
5.970
6.030
5.890
6.000
31,894
+0.03(+0.50%)
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
.