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 (%)
Nov 28, 2003
16.55
17.00
16.55
16.60
14,000
-0.33(-1.95%)
Nov 26, 2003
15.90
17.00
15.90
16.93
117,997
+1.03(+6.48%)
Nov 25, 2003
15.15
15.92
14.87
15.90
66,518
+0.61(+3.98%)
Nov 24, 2003
15.80
15.80
14.85
15.29
30,004
-0.11(-0.71%)
Nov 21, 2003
15.50
15.40
15.00
15.40
19,660
-0.10(-0.65%)
Nov 20, 2003
15.25
16.03
15.04
15.50
57,155
+0.13(+0.85%)
Nov 19, 2003
15.35
15.69
14.21
15.37
197,310
-0.03(-0.19%)
Nov 18, 2003
15.72
16.10
15.33
15.40
78,649
-0.55(-3.45%)
Nov 17, 2003
16.85
16.85
15.50
15.95
66,415
-1.05(-6.18%)
Nov 14, 2003
17.20
17.25
16.90
17.00
65,282
-0.21(-1.22%)
Nov 13, 2003
17.30
17.45
17.00
17.21
75,387
-0.14(-0.80%)
Nov 12, 2003
17.10
17.38
16.70
17.35
147,416
+0.47(+2.78%)
Nov 11, 2003
16.70
17.23
16.54
16.88
90,582
-0.47(-2.71%)
Nov 10, 2003
18.50
18.50
16.70
17.35
332,452
+0.60(+3.58%)
Nov 07, 2003
15.20
17.80
14.70
16.75
474,170
+1.38(+8.99%)
Nov 06, 2003
16.00
16.00
15.05
15.37
283,421
-0.54(-3.40%)
Nov 05, 2003
12.95
16.15
12.95
15.91
1,487,411
+2.96(+22.86%)
Nov 04, 2003
12.89
13.49
11.76
12.95
31,700
-0.23(-1.75%)
Nov 03, 2003
12.76
13.55
12.76
13.18
30,346
-0.15(-1.10%)
Oct 31, 2003
12.85
13.40
12.65
13.33
48,050
+0.42(+3.22%)
Oct 30, 2003
12.91
13.00
12.91
12.91
40,510
+0.00(+0.00%)
Oct 29, 2003
12.20
13.03
12.06
12.91
77,276
+0.25(+1.97%)
Oct 28, 2003
12.79
12.79
12.36
12.66
38,800
+0.01(+0.07%)
Oct 27, 2003
12.25
13.10
12.22
12.65
186,900
+0.62(+5.16%)
Oct 24, 2003
12.48
12.48
11.76
12.03
185,900
-0.62(-4.90%)
Oct 23, 2003
12.69
12.90
12.00
12.65
42,100
-0.06(-0.47%)
Oct 22, 2003
13.75
13.75
12.65
12.71
170,100
-1.07(-7.76%)
Oct 21, 2003
13.30
14.40
13.18
13.78
538,300
+0.58(+4.39%)
Oct 20, 2003
13.33
13.68
13.00
13.20
49,800
-0.27(-2.00%)
Oct 17, 2003
13.60
13.60
13.37
13.47
42,200
-0.03(-0.23%)
Oct 16, 2003
13.50
13.70
13.30
13.50
41,195
+0.00(+0.00%)
Oct 15, 2003
13.50
13.81
13.30
13.50
53,017
-0.21(-1.53%)
Oct 14, 2003
13.95
13.95
13.30
13.71
69,800
-0.19(-1.37%)
Oct 13, 2003
14.00
14.07
13.86
13.90
174,600
-0.09(-0.64%)
Oct 10, 2003
12.79
14.00
12.77
13.99
110,600
+1.15(+8.96%)
Oct 09, 2003
12.75
12.87
12.65
12.84
111,900
+0.14(+1.10%)
Oct 08, 2003
12.40
12.71
12.23
12.70
179,200
+0.30(+2.42%)
Oct 07, 2003
10.49
12.40
10.49
12.40
780,359
+2.22(+21.81%)
Oct 06, 2003
10.00
10.24
10.00
10.18
21,800
+0.13(+1.29%)
Oct 03, 2003
10.24
10.50
9.940
10.05
44,900
-0.38(-3.64%)
Oct 02, 2003
10.47
11.70
10.04
10.43
137,850
-0.12(-1.14%)
Oct 01, 2003
10.23
10.55
10.10
10.55
83,697
+0.37(+3.63%)
Sep 30, 2003
9.650
10.40
9.650
10.18
105,310
+0.48(+4.98%)
Sep 29, 2003
9.980
9.980
9.460
9.697
151,600
-0.17(-1.75%)
Sep 26, 2003
9.461
9.870
9.460
9.870
28,400
+0.26(+2.75%)
Sep 25, 2003
9.510
9.980
9.410
9.606
172,203
+0.11(+1.12%)
Sep 24, 2003
9.949
10.08
9.500
9.500
459,383
-0.45(-4.51%)
Sep 23, 2003
9.520
10.10
9.470
9.949
322,929
+0.45(+4.73%)
Sep 22, 2003
9.740
9.980
9.390
9.500
311,243
-0.30(-3.06%)
Sep 19, 2003
9.550
10.19
9.550
9.800
536,725
+0.11(+1.14%)
Sep 18, 2003
9.490
9.800
9.400
9.690
151,991
+0.20(+2.12%)
Sep 17, 2003
9.050
9.630
9.050
9.489
56,946
+0.44(+4.85%)
Sep 16, 2003
8.920
9.250
8.801
9.050
117,800
+0.15(+1.69%)
Sep 15, 2003
8.900
8.950
8.701
8.900
9,700
+0.01(+0.12%)
Sep 12, 2003
7.870
8.910
7.870
8.889
22,100
+0.39(+4.58%)
Sep 11, 2003
7.870
8.510
7.870
8.500
18,500
+0.33(+4.04%)
Sep 10, 2003
7.900
8.200
7.760
8.170
15,500
+0.18(+2.25%)
Sep 09, 2003
7.900
8.040
7.900
7.990
2,700
-0.03(-0.37%)
Sep 08, 2003
8.000
8.050
7.900
8.020
14,700
-0.05(-0.62%)
Sep 05, 2003
7.570
8.250
7.570
8.070
16,200
+0.02(+0.25%)
Sep 04, 2003
7.970
8.050
7.700
8.050
16,600
+0.05(+0.63%)
Sep 03, 2003
8.000
8.100
7.700
8.000
23,400
-0.04(-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
.