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 (%)
Jul 31, 2019
5.230
5.450
5.130
5.140
101,070
-0.09(-1.72%)
Jul 30, 2019
5.140
5.280
5.020
5.230
144,282
+0.45(+9.41%)
Jul 29, 2019
4.860
4.990
4.780
4.780
44,429
-0.12(-2.45%)
Jul 26, 2019
4.970
4.980
4.880
4.900
33,600
-0.03(-0.61%)
Jul 25, 2019
4.900
4.970
4.860
4.930
62,629
+0.04(+0.82%)
Jul 24, 2019
4.870
4.980
4.820
4.890
50,780
+0.01(+0.20%)
Jul 23, 2019
4.720
4.970
4.651
4.880
35,594
+0.14(+2.95%)
Jul 22, 2019
4.960
4.960
4.740
4.740
97,333
-0.15(-3.07%)
Jul 19, 2019
4.850
4.980
4.780
4.890
49,200
+0.07(+1.45%)
Jul 18, 2019
5.150
5.150
4.786
4.820
434,542
+0.29(+6.40%)
Jul 17, 2019
4.710
4.750
4.530
4.530
150,656
-0.21(-4.43%)
Jul 16, 2019
4.800
4.800
4.740
4.740
86,161
-0.09(-1.86%)
Jul 15, 2019
5.000
5.000
4.759
4.830
83,428
-0.15(-3.01%)
Jul 12, 2019
5.032
5.059
4.955
4.980
32,000
-0.02(-0.40%)
Jul 11, 2019
5.110
5.150
4.950
5.000
149,121
-0.05(-0.99%)
Jul 10, 2019
5.040
5.274
4.980
5.050
53,819
+0.10(+2.02%)
Jul 09, 2019
4.990
5.133
4.888
4.950
28,159
-0.04(-0.80%)
Jul 08, 2019
5.330
5.330
4.957
4.990
42,487
-0.23(-4.41%)
Jul 05, 2019
4.850
5.240
4.782
5.220
75,200
+0.43(+8.98%)
Jul 03, 2019
4.650
4.890
4.600
4.790
41,100
+0.23(+5.04%)
Jul 02, 2019
4.740
4.790
4.520
4.560
47,961
-0.19(-4.00%)
Jul 01, 2019
4.900
4.930
4.710
4.750
32,604
-0.09(-1.86%)
Jun 28, 2019
4.880
4.940
4.800
4.840
21,500
+0.01(+0.21%)
Jun 27, 2019
4.740
4.900
4.727
4.830
38,711
+0.06(+1.26%)
Jun 26, 2019
4.690
4.770
4.680
4.770
29,026
+0.12(+2.58%)
Jun 25, 2019
4.660
4.720
4.650
4.650
22,495
-0.05(-1.06%)
Jun 24, 2019
4.710
4.735
4.660
4.700
7,642
+0.01(+0.21%)
Jun 21, 2019
4.730
4.750
4.690
4.690
9,500
-0.02(-0.42%)
Jun 20, 2019
4.750
4.750
4.700
4.710
22,812
-0.03(-0.63%)
Jun 19, 2019
4.770
4.770
4.710
4.740
2,730
-0.01(-0.21%)
Jun 18, 2019
4.710
4.790
4.710
4.750
20,402
-0.02(-0.42%)
Jun 17, 2019
4.710
4.784
4.610
4.770
45,196
+0.06(+1.27%)
Jun 14, 2019
4.780
4.806
4.710
4.710
29,700
-0.16(-3.29%)
Jun 13, 2019
4.840
4.890
4.840
4.870
11,524
-0.02(-0.41%)
Jun 12, 2019
4.880
4.890
4.720
4.890
17,093
+0.09(+1.87%)
Jun 11, 2019
4.730
4.800
4.730
4.800
11,620
+0.03(+0.63%)
Jun 10, 2019
4.830
4.950
4.770
4.770
35,881
-0.05(-1.04%)
Jun 07, 2019
4.960
4.960
4.790
4.820
22,600
-0.10(-2.03%)
Jun 06, 2019
4.900
5.000
4.700
4.920
59,397
+0.01(+0.20%)
Jun 05, 2019
5.020
5.020
4.910
4.910
17,250
-0.06(-1.21%)
Jun 04, 2019
5.110
5.190
4.970
4.970
27,629
-0.17(-3.31%)
Jun 03, 2019
5.350
5.350
5.110
5.140
32,795
-0.16(-3.02%)
May 31, 2019
5.480
5.530
5.180
5.300
21,900
-0.24(-4.33%)
May 30, 2019
5.680
5.713
5.530
5.540
12,393
-0.14(-2.46%)
May 29, 2019
5.510
5.680
5.470
5.680
49,353
+0.06(+1.07%)
May 28, 2019
5.275
5.670
5.275
5.620
50,936
+0.11(+2.00%)
May 24, 2019
5.500
5.640
5.210
5.510
23,500
+0.01(+0.18%)
May 23, 2019
5.500
5.510
5.290
5.500
52,189
-0.04(-0.72%)
May 22, 2019
5.510
5.580
5.490
5.540
24,031
+0.00(+0.00%)
May 21, 2019
5.560
5.620
5.490
5.540
12,926
+0.04(+0.73%)
May 20, 2019
5.500
5.540
5.330
5.500
29,645
-0.02(-0.36%)
May 17, 2019
6.000
6.000
5.480
5.520
102,300
-0.16(-2.82%)
May 16, 2019
5.650
5.700
5.580
5.680
62,728
+0.07(+1.25%)
May 15, 2019
5.570
5.700
5.540
5.610
49,948
+0.00(+0.00%)
May 14, 2019
5.490
5.650
5.430
5.610
93,501
+0.11(+2.00%)
May 13, 2019
5.160
5.530
5.130
5.500
221,847
+0.33(+6.38%)
May 10, 2019
5.250
5.250
5.160
5.170
34,700
-0.12(-2.27%)
May 09, 2019
5.150
5.330
5.120
5.290
63,308
+0.10(+1.93%)
May 08, 2019
5.330
5.480
5.140
5.190
71,222
-0.07(-1.33%)
May 07, 2019
5.360
5.360
5.150
5.260
61,890
-0.07(-1.31%)
May 06, 2019
5.150
5.400
5.087
5.330
63,498
+0.14(+2.70%)
May 03, 2019
5.150
5.190
5.130
5.190
16,600
+0.11(+2.17%)
May 02, 2019
5.000
5.260
4.960
5.080
89,287
+0.10(+2.01%)
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
.