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 (%)
Nov 29, 2002
3.850
3.850
3.220
3.819
4,400
-0.02(-0.55%)
Nov 27, 2002
3.900
3.950
3.740
3.840
19,500
-0.11(-2.78%)
Nov 26, 2002
3.500
3.950
3.500
3.950
13,600
+0.20(+5.33%)
Nov 25, 2002
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
Nov 22, 2002
3.800
3.800
3.750
3.750
2,100
-0.14(-3.57%)
Nov 21, 2002
3.500
3.889
3.260
3.889
19,800
+0.38(+10.77%)
Nov 20, 2002
3.580
3.580
3.511
3.511
900
-0.41(-10.43%)
Nov 19, 2002
3.920
3.920
3.920
3.920
0
+0.00(+0.00%)
Nov 18, 2002
3.510
3.940
3.440
3.920
10,100
+0.29(+7.99%)
Nov 15, 2002
3.929
3.940
3.630
3.630
2,300
+0.01(+0.28%)
Nov 14, 2002
3.910
3.910
3.510
3.620
900
-0.32(-8.12%)
Nov 13, 2002
3.850
3.950
3.840
3.940
4,000
+0.29(+7.95%)
Nov 12, 2002
3.940
3.940
3.650
3.650
800
-0.03(-0.82%)
Nov 11, 2002
3.900
3.930
3.680
3.680
5,800
-0.26(-6.60%)
Nov 08, 2002
3.940
3.940
3.940
3.940
1,000
+0.39(+10.95%)
Nov 07, 2002
3.770
3.770
3.550
3.551
800
-0.44(-11.00%)
Nov 06, 2002
3.990
3.990
3.990
3.990
0
+0.00(+0.00%)
Nov 05, 2002
3.990
3.990
3.980
3.990
1,300
+0.01(+0.25%)
Nov 04, 2002
3.550
3.990
3.550
3.980
2,200
+0.08(+2.05%)
Nov 01, 2002
3.832
3.990
3.832
3.900
2,800
+0.01(+0.26%)
Oct 31, 2002
3.890
3.890
3.890
3.890
0
+0.00(+0.00%)
Oct 30, 2002
3.890
3.890
3.890
3.890
100
+0.29(+8.06%)
Oct 29, 2002
3.550
3.610
3.550
3.600
3,600
-0.39(-9.77%)
Oct 28, 2002
3.990
3.990
3.990
3.990
0
+0.00(+0.00%)
Oct 25, 2002
4.000
4.450
3.900
3.990
20,100
-0.01(-0.25%)
Oct 24, 2002
4.000
4.010
3.990
4.000
5,900
+0.00(+0.00%)
Oct 23, 2002
3.811
4.240
3.810
4.000
6,600
+0.25(+6.67%)
Oct 22, 2002
3.750
3.750
3.750
3.750
200
-0.25(-6.25%)
Oct 21, 2002
3.999
4.000
3.800
4.000
15,700
+0.36(+9.89%)
Oct 18, 2002
3.510
3.640
3.500
3.640
1,500
-0.11(-2.93%)
Oct 17, 2002
3.340
3.999
3.340
3.750
4,900
-0.15(-3.82%)
Oct 16, 2002
3.510
3.961
3.510
3.899
8,500
+0.40(+11.40%)
Oct 15, 2002
3.610
3.610
3.500
3.500
7,000
-0.34(-8.85%)
Oct 14, 2002
3.411
3.840
3.400
3.840
6,900
+0.05(+1.32%)
Oct 11, 2002
3.390
3.790
3.390
3.790
1,600
+0.30(+8.60%)
Oct 10, 2002
3.510
3.510
3.490
3.490
3,700
-0.02(-0.57%)
Oct 09, 2002
3.510
3.510
3.510
3.510
300
-0.09(-2.53%)
Oct 08, 2002
4.000
4.000
3.600
3.601
5,000
-0.40(-9.98%)
Oct 07, 2002
3.950
4.000
3.690
4.000
4,900
+0.05(+1.27%)
Oct 04, 2002
4.000
4.000
3.850
3.950
5,400
+0.05(+1.28%)
Oct 03, 2002
3.611
3.900
3.610
3.900
2,500
-0.09(-2.26%)
Oct 02, 2002
4.000
4.000
3.990
3.990
600
+0.28(+7.55%)
Oct 01, 2002
3.710
3.710
3.710
3.710
400
-0.00(-0.11%)
Sep 30, 2002
3.750
3.750
3.714
3.714
500
+0.04(+1.23%)
Sep 27, 2002
3.750
3.750
3.669
3.669
600
+0.07(+1.92%)
Sep 26, 2002
3.600
3.600
3.600
3.600
0
+0.00(+0.00%)
Sep 25, 2002
3.600
3.600
3.600
3.600
1,000
-0.05(-1.37%)
Sep 24, 2002
3.550
3.740
3.550
3.650
2,500
-0.02(-0.63%)
Sep 23, 2002
3.750
3.750
3.673
3.673
1,100
-0.06(-1.55%)
Sep 20, 2002
3.731
3.731
3.731
3.731
100
-0.02(-0.51%)
Sep 19, 2002
3.990
4.000
3.750
3.750
1,300
-0.05(-1.32%)
Sep 18, 2002
3.800
3.800
3.800
3.800
900
-0.20(-4.98%)
Sep 17, 2002
3.999
3.999
3.999
3.999
0
+0.00(+0.00%)
Sep 16, 2002
3.999
3.999
3.999
3.999
0
+0.00(+0.00%)
Sep 13, 2002
4.150
4.150
3.610
3.999
8,200
-0.17(-4.10%)
Sep 12, 2002
4.220
4.500
4.170
4.170
630,000
+0.12(+2.96%)
Sep 11, 2002
4.050
4.050
4.050
4.050
0
+0.00(+0.00%)
Sep 10, 2002
4.151
4.151
4.050
4.050
11,600
-0.05(-1.24%)
Sep 09, 2002
4.200
4.200
4.003
4.101
5,900
+0.00(+0.02%)
Sep 06, 2002
4.150
4.151
4.090
4.100
18,600
-0.00(-0.03%)
Sep 05, 2002
3.950
4.101
3.950
4.101
11,000
+0.15(+3.83%)
Sep 04, 2002
3.940
3.950
3.940
3.950
600
+0.25(+6.72%)
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
.