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 29, 2016
4.240
4.500
4.240
4.490
38,142
+0.14(+3.22%)
Feb 26, 2016
4.310
4.380
4.300
4.350
3,751
+0.05(+1.16%)
Feb 25, 2016
4.230
4.320
4.200
4.300
17,746
+0.06(+1.42%)
Feb 24, 2016
4.284
4.350
4.200
4.240
22,601
-0.04(-0.93%)
Feb 23, 2016
4.300
4.350
4.230
4.280
23,256
-0.11(-2.51%)
Feb 22, 2016
4.380
4.690
4.380
4.390
33,732
+0.08(+1.86%)
Feb 19, 2016
4.310
4.480
4.310
4.310
18,360
-0.03(-0.69%)
Feb 18, 2016
4.240
4.430
4.210
4.340
157,244
+0.05(+1.17%)
Feb 17, 2016
4.440
4.440
4.220
4.290
17,172
-0.07(-1.61%)
Feb 16, 2016
4.280
4.400
4.280
4.360
26,773
+0.15(+3.56%)
Feb 12, 2016
4.350
4.210
4.210
4.210
72,200
-0.20(-4.54%)
Feb 11, 2016
4.350
4.670
4.320
4.410
19,697
-0.01(-0.23%)
Feb 10, 2016
4.450
4.520
4.350
4.420
15,079
+0.00(+0.00%)
Feb 09, 2016
4.580
4.600
4.350
4.420
13,632
-0.10(-2.21%)
Feb 08, 2016
4.660
4.680
4.400
4.520
27,668
-0.08(-1.74%)
Feb 05, 2016
4.510
4.800
4.480
4.600
29,815
+0.12(+2.68%)
Feb 04, 2016
4.430
4.735
4.350
4.480
91,648
+0.03(+0.67%)
Feb 03, 2016
4.490
4.500
4.420
4.450
8,068
+0.05(+1.14%)
Feb 02, 2016
4.412
4.460
4.380
4.400
14,951
-0.02(-0.45%)
Feb 01, 2016
4.380
4.470
4.380
4.420
19,981
-0.05(-1.12%)
Jan 29, 2016
4.590
4.740
4.440
4.470
123,386
-0.03(-0.67%)
Jan 28, 2016
4.960
4.960
4.500
4.500
23,466
-0.09(-1.96%)
Jan 27, 2016
4.740
4.740
4.510
4.590
9,670
+0.14(+3.15%)
Jan 26, 2016
4.410
4.800
4.410
4.450
20,555
+0.01(+0.23%)
Jan 25, 2016
4.490
4.600
4.440
4.440
17,273
-0.05(-1.11%)
Jan 22, 2016
4.570
4.740
4.470
4.490
13,569
+0.06(+1.35%)
Jan 21, 2016
4.430
4.550
4.301
4.430
38,935
-0.09(-1.99%)
Jan 20, 2016
4.600
4.630
4.490
4.520
35,200
-0.08(-1.74%)
Jan 19, 2016
4.980
4.990
4.590
4.600
5,694
-0.06(-1.29%)
Jan 15, 2016
4.630
4.660
4.660
4.660
18,400
-0.05(-1.06%)
Jan 14, 2016
4.520
4.860
4.520
4.710
92,265
+0.25(+5.61%)
Jan 13, 2016
4.950
5.090
4.450
4.460
127,398
-0.43(-8.79%)
Jan 12, 2016
5.000
5.000
4.860
4.890
11,196
+0.00(+0.00%)
Jan 11, 2016
4.930
5.000
4.770
4.890
21,260
+0.00(+0.00%)
Jan 08, 2016
5.100
5.190
4.750
4.890
56,265
-0.19(-3.74%)
Jan 07, 2016
4.930
5.150
4.920
5.080
21,175
+0.08(+1.60%)
Jan 06, 2016
4.870
5.020
4.870
5.000
25,593
+0.09(+1.83%)
Jan 05, 2016
4.800
5.050
4.750
4.910
32,456
+0.19(+4.03%)
Jan 04, 2016
4.650
4.800
4.650
4.720
19,165
+0.01(+0.21%)
Dec 31, 2015
4.780
4.710
4.710
4.710
42,900
-0.08(-1.67%)
Dec 30, 2015
4.850
4.850
4.780
4.790
10,751
-0.06(-1.24%)
Dec 29, 2015
4.750
4.850
4.750
4.850
3,956
+0.15(+3.19%)
Dec 28, 2015
4.700
4.830
4.620
4.700
368,405
-0.07(-1.47%)
Dec 24, 2015
4.730
4.770
4.770
4.770
1,600
+0.02(+0.42%)
Dec 23, 2015
4.800
4.880
4.720
4.750
5,932
+0.01(+0.21%)
Dec 22, 2015
4.480
4.810
4.480
4.740
21,828
+0.25(+5.57%)
Dec 21, 2015
4.600
4.860
4.460
4.490
68,060
-0.24(-5.07%)
Dec 18, 2015
5.120
5.120
4.700
4.730
48,515
-0.14(-2.97%)
Dec 17, 2015
4.940
5.170
4.850
4.875
11,873
-0.00(-0.10%)
Dec 16, 2015
5.040
5.110
4.850
4.880
9,409
+0.00(+0.00%)
Dec 15, 2015
4.950
5.160
4.850
4.880
52,230
-0.16(-3.17%)
Dec 14, 2015
5.090
5.150
5.020
5.040
17,544
+0.06(+1.20%)
Dec 11, 2015
4.910
5.110
4.910
4.980
9,656
-0.08(-1.58%)
Dec 10, 2015
5.120
5.150
4.915
5.060
17,006
+0.01(+0.20%)
Dec 09, 2015
5.119
5.140
5.020
5.050
7,400
-0.02(-0.39%)
Dec 08, 2015
5.040
5.130
5.020
5.070
13,385
+0.05(+1.00%)
Dec 07, 2015
5.040
5.180
4.980
5.020
8,644
-0.02(-0.40%)
Dec 04, 2015
5.080
5.170
5.010
5.040
6,923
-0.01(-0.20%)
Dec 03, 2015
5.080
5.110
4.990
5.050
22,326
+0.02(+0.40%)
Dec 02, 2015
5.020
5.100
5.010
5.030
11,535
+0.04(+0.80%)
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
.