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
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Sep 02, 2003
7.860
8.080
7.850
8.040
21,700
+0.25(+3.22%)
Aug 29, 2003
7.799
7.900
7.720
7.789
10,300
+0.14(+1.82%)
Aug 28, 2003
7.900
8.000
7.600
7.650
26,900
-0.34(-4.26%)
Aug 27, 2003
8.000
8.000
7.880
7.990
1,700
+0.04(+0.50%)
Aug 26, 2003
7.870
8.000
7.870
7.950
12,700
+0.07(+0.88%)
Aug 25, 2003
8.000
8.100
7.881
7.881
15,600
-0.11(-1.36%)
Aug 22, 2003
7.980
7.990
7.650
7.990
47,600
+0.34(+4.44%)
Aug 21, 2003
7.250
8.000
7.250
7.650
53,100
+0.35(+4.79%)
Aug 20, 2003
7.320
7.340
7.260
7.300
52,300
+0.00(+0.00%)
Aug 19, 2003
7.390
7.390
7.250
7.300
18,100
-0.00(-0.01%)
Aug 18, 2003
7.500
7.620
7.301
7.301
5,200
-0.35(-4.56%)
Aug 15, 2003
7.500
7.890
7.270
7.650
8,200
+0.10(+1.31%)
Aug 14, 2003
8.000
8.000
7.461
7.551
8,700
-0.45(-5.61%)
Aug 13, 2003
8.000
8.170
7.929
8.000
43,000
-0.21(-2.56%)
Aug 12, 2003
8.150
8.250
7.750
8.210
22,200
-0.04(-0.48%)
Aug 11, 2003
7.480
8.250
7.480
8.250
67,400
+0.76(+10.15%)
Aug 08, 2003
7.630
7.660
7.490
7.490
5,800
-0.31(-3.97%)
Aug 07, 2003
7.800
8.000
7.650
7.800
23,100
-0.20(-2.55%)
Aug 06, 2003
7.800
8.004
7.800
8.004
11,100
+0.00(+0.05%)
Aug 05, 2003
8.150
8.150
7.760
8.000
4,200
-0.11(-1.36%)
Aug 04, 2003
8.200
8.210
7.560
8.110
24,500
+0.00(+0.01%)
Aug 01, 2003
8.000
8.200
7.720
8.109
7,000
-0.09(-1.11%)
Jul 31, 2003
7.520
8.200
7.400
8.200
35,000
+0.87(+11.87%)
Jul 30, 2003
7.830
7.930
7.300
7.330
12,200
-0.69(-8.60%)
Jul 29, 2003
7.250
8.220
7.250
8.020
38,100
+0.77(+10.62%)
Jul 28, 2003
8.140
8.500
7.250
7.250
39,900
-1.05(-12.65%)
Jul 25, 2003
8.400
8.550
8.020
8.300
42,300
-0.25(-2.92%)
Jul 24, 2003
8.600
8.790
8.450
8.550
26,200
-0.23(-2.62%)
Jul 23, 2003
7.750
8.850
7.730
8.780
75,400
+0.22(+2.57%)
Jul 22, 2003
8.920
8.920
7.669
8.560
22,600
+0.06(+0.71%)
Jul 21, 2003
9.100
9.100
8.260
8.500
14,700
+0.19(+2.29%)
Jul 18, 2003
7.920
8.600
7.920
8.310
18,400
+0.23(+2.85%)
Jul 17, 2003
8.490
8.520
7.970
8.080
25,800
-0.56(-6.48%)
Jul 16, 2003
9.100
9.309
8.590
8.640
19,400
-0.50(-5.47%)
Jul 15, 2003
9.420
9.590
8.970
9.140
107,700
-0.01(-0.11%)
Jul 14, 2003
9.000
9.800
8.750
9.150
187,900
+0.25(+2.81%)
Jul 11, 2003
7.890
9.000
7.800
8.900
37,572
+1.01(+12.80%)
Jul 10, 2003
8.340
8.340
7.700
7.890
31,900
+0.24(+3.14%)
Jul 09, 2003
8.180
8.180
7.499
7.650
57,200
+0.20(+2.68%)
Jul 08, 2003
7.170
7.500
7.170
7.450
227,500
+0.19(+2.62%)
Jul 07, 2003
7.175
7.420
7.060
7.260
33,700
+0.08(+1.11%)
Jul 03, 2003
7.490
7.490
7.180
7.180
3,900
-0.32(-4.27%)
Jul 02, 2003
7.450
7.500
6.910
7.500
40,100
+0.15(+2.04%)
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
.