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 (%)
Oct 31, 2012
5.070
5.160
4.970
5.000
44,364
-0.08(-1.57%)
Oct 26, 2012
5.170
5.080
5.080
5.080
19,600
-0.07(-1.36%)
Oct 25, 2012
5.050
5.190
5.050
5.150
49,771
+0.17(+3.41%)
Oct 24, 2012
5.180
5.180
4.910
4.980
38,861
-0.22(-4.23%)
Oct 23, 2012
5.190
5.340
5.170
5.200
38,212
+0.02(+0.39%)
Oct 19, 2012
5.170
5.300
5.080
5.180
66,319
-0.06(-1.15%)
Oct 18, 2012
5.270
5.300
5.210
5.240
44,975
-0.02(-0.38%)
Oct 17, 2012
5.290
5.300
5.200
5.260
37,939
-0.04(-0.75%)
Oct 16, 2012
5.240
5.300
5.180
5.300
40,232
+0.13(+2.51%)
Oct 15, 2012
5.090
5.200
5.000
5.170
53,909
+0.09(+1.77%)
Oct 12, 2012
5.150
5.180
5.020
5.080
20,810
-0.08(-1.55%)
Oct 11, 2012
5.330
5.470
5.100
5.160
60,442
-0.15(-2.82%)
Oct 10, 2012
5.510
5.600
5.250
5.310
38,625
-0.24(-4.32%)
Oct 09, 2012
5.680
5.725
5.540
5.550
21,305
-0.13(-2.29%)
Oct 08, 2012
5.750
5.805
5.670
5.680
32,151
-0.16(-2.74%)
Oct 05, 2012
6.010
6.050
5.770
5.840
25,390
-0.11(-1.85%)
Oct 04, 2012
5.910
5.960
5.770
5.950
37,152
+0.05(+0.85%)
Oct 03, 2012
5.960
6.020
5.900
5.900
24,841
-0.06(-1.01%)
Oct 02, 2012
6.030
6.040
5.890
5.960
27,110
-0.05(-0.83%)
Oct 01, 2012
6.180
6.180
5.940
6.010
44,361
-0.10(-1.64%)
Sep 28, 2012
6.100
6.140
6.010
6.110
35,901
-0.02(-0.33%)
Sep 27, 2012
6.150
6.180
6.030
6.130
46,440
+0.02(+0.33%)
Sep 26, 2012
6.110
6.170
5.950
6.110
47,980
+0.05(+0.83%)
Sep 25, 2012
6.500
6.500
6.030
6.060
77,765
-0.42(-6.48%)
Sep 24, 2012
6.600
6.740
6.450
6.480
50,808
-0.17(-2.56%)
Sep 21, 2012
6.510
6.700
6.310
6.650
228,833
+0.32(+5.06%)
Sep 20, 2012
6.230
6.350
6.000
6.330
26,193
+0.06(+0.96%)
Sep 19, 2012
6.400
6.500
6.200
6.270
49,640
-0.12(-1.88%)
Sep 18, 2012
6.360
6.410
6.280
6.390
47,075
+0.02(+0.31%)
Sep 17, 2012
6.280
6.380
6.260
6.370
18,764
+0.03(+0.47%)
Sep 14, 2012
6.250
6.400
6.120
6.340
95,645
+0.14(+2.26%)
Sep 13, 2012
6.000
6.250
5.930
6.200
61,042
+0.19(+3.16%)
Sep 12, 2012
6.000
6.080
5.931
6.010
27,460
+0.01(+0.17%)
Sep 11, 2012
5.860
6.330
5.860
6.000
60,432
+0.16(+2.74%)
Sep 10, 2012
5.860
6.000
5.810
5.840
40,135
-0.14(-2.34%)
Sep 07, 2012
6.340
6.340
5.860
5.980
93,139
-0.30(-4.78%)
Sep 06, 2012
6.300
6.430
5.840
6.280
85,360
-0.02(-0.32%)
Sep 05, 2012
6.300
6.350
6.200
6.300
54,077
+0.07(+1.12%)
Sep 04, 2012
6.170
6.230
5.980
6.230
39,236
+0.03(+0.48%)
Aug 31, 2012
6.330
6.330
6.130
6.200
44,142
-0.04(-0.64%)
Aug 30, 2012
6.360
6.360
6.220
6.240
12,499
-0.16(-2.50%)
Aug 29, 2012
6.320
6.400
6.260
6.400
35,671
+0.05(+0.79%)
Aug 27, 2012
6.450
6.500
6.230
6.350
31,948
-0.08(-1.24%)
Aug 24, 2012
6.160
6.450
6.160
6.430
33,527
+0.23(+3.71%)
Aug 23, 2012
6.300
6.300
6.050
6.200
52,984
-0.13(-2.05%)
Aug 22, 2012
6.260
6.450
6.220
6.330
28,167
+0.04(+0.64%)
Aug 21, 2012
6.250
6.480
6.250
6.290
66,770
+0.09(+1.45%)
Aug 20, 2012
6.100
6.220
6.050
6.200
25,370
+0.02(+0.32%)
Aug 17, 2012
5.960
6.250
5.860
6.180
47,118
+0.20(+3.34%)
Aug 16, 2012
5.830
6.000
5.760
5.980
26,187
+0.16(+2.75%)
Aug 15, 2012
5.650
5.930
5.510
5.820
36,158
+0.15(+2.65%)
Aug 14, 2012
5.860
5.928
5.590
5.670
77,884
-0.15(-2.58%)
Aug 13, 2012
6.060
6.180
5.750
5.820
30,936
-0.27(-4.43%)
Aug 10, 2012
6.100
6.150
5.970
6.090
21,064
-0.03(-0.49%)
Aug 09, 2012
6.030
6.180
6.030
6.120
36,633
+0.05(+0.82%)
Aug 08, 2012
5.980
6.180
5.930
6.070
54,026
+0.03(+0.50%)
Aug 07, 2012
5.700
6.100
5.670
6.040
104,363
+0.42(+7.47%)
Aug 06, 2012
5.400
5.710
5.300
5.620
90,114
+0.21(+3.88%)
Aug 03, 2012
5.230
5.490
5.200
5.410
100,801
+0.31(+6.08%)
Aug 02, 2012
5.400
5.400
5.100
5.100
149,882
-0.30(-5.56%)
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
.