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
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021
4.500
4.565
4.190
4.230
433,804
-0.37(-8.04%)
Nov 29, 2021
4.830
4.970
4.560
4.600
143,932
-0.21(-4.37%)
Nov 26, 2021
4.820
4.980
4.760
4.810
28,796
-0.07(-1.43%)
Nov 24, 2021
4.820
4.880
4.820
4.880
13,779
+0.00(+0.00%)
Nov 23, 2021
4.860
4.930
4.850
4.880
10,404
+0.07(+1.46%)
Nov 22, 2021
4.980
5.070
4.810
4.810
32,754
-0.11(-2.24%)
Nov 19, 2021
4.910
4.990
4.900
4.920
22,059
-0.07(-1.40%)
Nov 18, 2021
5.120
5.050
4.970
4.990
55,040
-0.09(-1.77%)
Nov 17, 2021
5.160
5.160
4.980
5.080
29,852
-0.09(-1.74%)
Nov 16, 2021
5.190
5.208
4.860
5.170
49,215
+0.02(+0.39%)
Nov 15, 2021
5.170
5.170
5.050
5.150
43,871
+0.00(+0.00%)
Nov 12, 2021
5.100
5.180
5.050
5.150
24,258
+0.08(+1.58%)
Nov 11, 2021
5.130
5.190
5.020
5.070
26,612
-0.04(-0.78%)
Nov 10, 2021
5.000
5.160
5.110
18,053
+0.07(+1.39%)
Nov 09, 2021
5.110
5.110
4.960
5.040
14,525
-0.11(-2.14%)
Nov 08, 2021
5.180
5.180
5.110
5.150
13,647
+0.00(+0.00%)
Nov 05, 2021
5.000
5.150
5.000
5.150
39,773
-0.02(-0.39%)
Nov 04, 2021
5.250
5.250
5.020
5.170
55,459
-0.13(-2.45%)
Nov 03, 2021
5.210
5.300
5.031
5.300
27,595
+0.08(+1.53%)
Nov 02, 2021
4.870
5.330
4.760
5.220
68,775
+0.30(+6.10%)
Nov 01, 2021
4.800
4.950
4.670
4.920
83,074
+0.25(+5.35%)
Oct 29, 2021
4.720
4.820
4.640
4.670
64,440
-0.05(-1.06%)
Oct 28, 2021
4.690
4.840
4.620
4.720
34,306
+0.07(+1.51%)
Oct 27, 2021
4.650
4.710
4.590
4.650
34,878
+0.00(+0.00%)
Oct 26, 2021
4.780
4.650
73,175
-0.15(-3.12%)
Oct 25, 2021
4.690
4.820
4.640
4.800
93,782
+0.07(+1.48%)
Oct 22, 2021
4.850
4.850
4.680
4.730
37,863
-0.16(-3.27%)
Oct 21, 2021
4.770
4.960
4.720
4.890
14,386
+0.08(+1.66%)
Oct 20, 2021
4.790
4.850
4.740
4.810
25,227
+0.07(+1.48%)
Oct 19, 2021
4.800
4.800
4.690
4.740
94,590
-0.02(-0.42%)
Oct 18, 2021
4.740
4.767
4.700
4.760
45,279
+0.03(+0.63%)
Oct 15, 2021
4.900
4.990
4.690
4.730
63,619
-0.07(-1.46%)
Oct 14, 2021
4.810
4.860
4.701
4.800
21,927
+0.07(+1.48%)
Oct 13, 2021
4.730
4.790
4.680
4.730
16,856
-0.05(-1.05%)
Oct 12, 2021
4.760
4.800
4.620
4.780
66,415
+0.09(+1.92%)
Oct 11, 2021
4.720
4.780
4.640
4.690
44,854
-0.01(-0.21%)
Oct 08, 2021
4.770
4.780
4.660
4.700
23,373
-0.03(-0.63%)
Oct 07, 2021
4.720
4.801
4.680
4.730
28,106
+0.03(+0.64%)
Oct 06, 2021
4.700
4.780
4.570
4.700
40,176
-0.04(-0.84%)
Oct 05, 2021
4.690
4.750
4.610
4.740
45,750
+0.08(+1.72%)
Oct 04, 2021
4.730
4.730
4.630
4.660
42,468
-0.09(-1.89%)
Oct 01, 2021
4.850
4.855
4.730
4.750
33,907
-0.03(-0.63%)
Sep 30, 2021
4.920
4.920
4.750
4.780
25,974
+0.00(+0.00%)
Sep 29, 2021
4.810
4.920
4.710
4.780
56,744
-0.02(-0.42%)
Sep 28, 2021
4.840
4.870
4.580
4.800
38,859
-0.09(-1.84%)
Sep 27, 2021
4.910
4.970
4.870
4.890
23,799
-0.02(-0.41%)
Sep 24, 2021
4.930
4.990
4.770
4.910
20,711
-0.02(-0.41%)
Sep 23, 2021
4.780
4.990
4.704
4.930
32,835
+0.22(+4.67%)
Sep 22, 2021
4.760
4.830
4.710
4.710
18,332
+0.01(+0.21%)
Sep 21, 2021
4.780
4.780
4.700
4.700
30,151
-0.09(-1.88%)
Sep 20, 2021
4.750
4.800
4.620
4.790
38,387
-0.04(-0.83%)
Sep 17, 2021
4.800
4.850
4.770
4.830
72,096
+0.02(+0.42%)
Sep 16, 2021
4.980
5.000
4.790
4.810
101,496
-0.19(-3.80%)
Sep 15, 2021
4.910
5.000
4.890
5.000
23,546
+0.07(+1.42%)
Sep 14, 2021
5.010
5.020
4.870
4.930
46,568
-0.11(-2.18%)
Sep 13, 2021
4.980
5.070
4.954
5.040
26,513
+0.05(+1.00%)
Sep 10, 2021
5.000
5.043
4.940
4.990
19,968
-0.03(-0.60%)
Sep 09, 2021
4.910
5.020
4.810
5.020
31,350
+0.09(+1.83%)
Sep 08, 2021
5.210
5.240
4.910
4.930
60,852
-0.27(-5.19%)
Sep 07, 2021
5.280
5.300
5.060
5.200
47,439
-0.09(-1.70%)
Sep 03, 2021
5.300
5.300
5.140
5.290
47,463
+0.11(+2.12%)
Sep 02, 2021
5.100
5.190
5.090
5.180
140,765
+0.08(+1.57%)
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
.