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 (%)
Oct 30, 2015
4.910
4.920
4.880
4.900
8,258
+0.08(+1.66%)
Oct 29, 2015
4.799
4.840
4.799
4.820
3,309
-0.01(-0.21%)
Oct 28, 2015
4.880
5.010
4.750
4.830
30,532
-0.05(-1.02%)
Oct 27, 2015
5.060
5.060
4.830
4.880
26,517
-0.14(-2.79%)
Oct 26, 2015
5.150
5.160
4.960
5.020
14,552
-0.14(-2.71%)
Oct 23, 2015
5.400
5.400
5.140
5.160
12,962
-0.09(-1.71%)
Oct 22, 2015
5.140
5.460
5.130
5.250
58,917
+0.16(+3.14%)
Oct 21, 2015
5.150
5.200
5.060
5.090
13,632
-0.04(-0.78%)
Oct 20, 2015
5.071
5.180
5.071
5.130
14,586
+0.03(+0.59%)
Oct 19, 2015
5.010
5.130
4.970
5.100
14,204
+0.01(+0.20%)
Oct 16, 2015
5.000
5.100
4.930
5.090
14,602
+0.00(+0.00%)
Oct 15, 2015
4.960
5.090
4.930
5.090
16,325
+0.14(+2.83%)
Oct 14, 2015
5.020
5.090
4.950
4.950
7,719
-0.08(-1.59%)
Oct 13, 2015
5.090
5.110
5.030
5.030
3,561
-0.01(-0.20%)
Oct 12, 2015
5.110
5.120
4.980
5.040
7,273
-0.06(-1.18%)
Oct 09, 2015
5.060
5.130
5.050
5.100
13,046
+0.00(+0.00%)
Oct 08, 2015
4.620
5.150
4.620
5.100
7,764
+0.03(+0.59%)
Oct 07, 2015
5.010
5.150
4.990
5.070
17,789
+0.09(+1.81%)
Oct 06, 2015
4.890
5.070
4.890
4.980
19,867
-0.06(-1.19%)
Oct 05, 2015
4.950
5.130
4.950
5.040
12,297
+0.11(+2.23%)
Oct 02, 2015
4.850
4.930
4.770
4.930
14,424
+0.04(+0.82%)
Oct 01, 2015
4.600
4.900
4.580
4.890
24,643
+0.29(+6.30%)
Sep 30, 2015
4.570
4.690
4.280
4.600
100,860
+0.05(+1.10%)
Sep 29, 2015
4.850
5.050
4.490
4.550
96,807
-0.24(-5.01%)
Sep 28, 2015
4.820
4.850
4.750
4.790
15,780
-0.03(-0.62%)
Sep 25, 2015
4.880
5.010
4.760
4.820
27,400
-0.03(-0.62%)
Sep 24, 2015
4.830
4.890
4.790
4.850
11,775
+0.00(+0.00%)
Sep 23, 2015
4.980
5.010
4.770
4.850
24,221
-0.11(-2.22%)
Sep 22, 2015
4.710
5.000
4.710
4.960
10,872
+0.11(+2.27%)
Sep 21, 2015
5.110
5.370
4.810
4.850
33,466
-0.32(-6.19%)
Sep 18, 2015
4.950
5.170
4.950
5.170
53,466
+0.17(+3.40%)
Sep 17, 2015
4.990
5.120
4.940
5.000
27,235
-0.04(-0.79%)
Sep 16, 2015
4.740
5.110
4.720
5.040
46,987
+0.27(+5.66%)
Sep 15, 2015
4.850
4.850
4.620
4.770
15,625
-0.03(-0.63%)
Sep 14, 2015
4.820
4.870
4.765
4.800
11,996
+0.00(+0.00%)
Sep 11, 2015
4.750
4.930
4.670
4.800
22,543
+0.04(+0.84%)
Sep 10, 2015
4.940
4.990
4.750
4.760
23,499
-0.17(-3.45%)
Sep 09, 2015
4.920
5.140
4.850
4.930
66,603
+0.04(+0.82%)
Sep 08, 2015
4.790
4.980
4.710
4.890
23,722
+0.17(+3.60%)
Sep 04, 2015
4.610
4.720
4.720
4.720
53,600
+0.13(+2.83%)
Sep 03, 2015
4.650
4.750
4.570
4.590
45,952
-0.03(-0.65%)
Sep 02, 2015
4.680
4.710
4.600
4.620
45,859
+0.00(+0.00%)
Sep 01, 2015
4.620
4.700
4.600
4.620
52,871
-0.09(-1.91%)
Aug 31, 2015
4.840
4.920
4.660
4.710
43,096
-0.15(-3.09%)
Aug 28, 2015
4.680
4.895
4.680
4.860
35,196
+0.16(+3.40%)
Aug 27, 2015
4.670
4.780
4.585
4.700
93,091
+0.09(+1.95%)
Aug 26, 2015
4.700
4.700
4.610
4.610
40,850
-0.02(-0.43%)
Aug 25, 2015
4.890
4.890
4.620
4.630
40,277
-0.13(-2.73%)
Aug 24, 2015
4.680
4.880
4.630
4.760
31,018
-0.13(-2.66%)
Aug 21, 2015
4.860
4.960
4.660
4.890
28,687
+0.00(+0.00%)
Aug 20, 2015
4.830
5.000
4.830
4.890
30,052
+0.01(+0.20%)
Aug 19, 2015
4.970
5.190
4.810
4.880
31,294
-0.11(-2.20%)
Aug 18, 2015
5.090
5.110
4.940
4.990
30,152
-0.11(-2.16%)
Aug 17, 2015
5.130
5.170
5.060
5.100
10,986
-0.07(-1.35%)
Aug 14, 2015
5.210
5.400
5.050
5.170
151,672
-0.08(-1.52%)
Aug 13, 2015
5.320
5.400
5.160
5.250
33,472
-0.11(-2.05%)
Aug 12, 2015
5.370
5.500
5.230
5.360
27,636
-0.03(-0.56%)
Aug 11, 2015
5.410
5.470
5.300
5.390
48,439
-0.06(-1.10%)
Aug 10, 2015
5.420
5.500
5.220
5.450
49,269
+0.02(+0.37%)
Aug 07, 2015
5.360
5.430
5.230
5.430
130,977
-0.06(-1.09%)
Aug 06, 2015
5.550
5.580
5.331
5.490
30,733
-0.05(-0.90%)
Aug 05, 2015
5.230
5.690
5.230
5.540
124,571
+0.35(+6.74%)
Aug 04, 2015
4.930
5.270
4.866
5.190
64,627
+0.34(+7.01%)
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
.