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 (%)
Apr 30, 2009
7.100
7.100
6.840
6.890
63,589
-0.12(-1.71%)
Apr 29, 2009
6.930
7.120
6.790
7.010
73,485
+0.17(+2.49%)
Apr 28, 2009
6.340
7.180
6.010
6.840
148,926
+0.71(+11.58%)
Apr 27, 2009
6.270
6.270
6.035
6.130
76,763
-0.31(-4.81%)
Apr 24, 2009
6.240
6.540
6.240
6.440
89,053
+0.13(+2.06%)
Apr 23, 2009
6.380
6.420
6.212
6.310
125,392
-0.05(-0.79%)
Apr 22, 2009
6.120
6.950
6.021
6.360
115,806
+0.10(+1.60%)
Apr 21, 2009
5.870
6.260
5.820
6.260
58,581
+0.34(+5.74%)
Apr 20, 2009
6.230
6.360
5.890
5.920
69,970
-0.51(-7.93%)
Apr 17, 2009
6.510
6.590
6.340
6.430
61,334
-0.06(-0.92%)
Apr 16, 2009
6.190
6.490
6.060
6.490
81,109
+0.35(+5.70%)
Apr 15, 2009
5.960
6.180
5.920
6.140
45,576
+0.15(+2.50%)
Apr 14, 2009
5.910
6.130
5.750
5.990
61,159
-0.05(-0.83%)
Apr 13, 2009
5.790
6.060
5.600
6.040
40,305
+0.15(+2.55%)
Apr 09, 2009
5.580
5.890
5.540
5.890
117,678
+0.33(+5.94%)
Apr 08, 2009
5.320
5.560
5.320
5.560
35,546
+0.14(+2.58%)
Apr 07, 2009
5.730
5.730
5.410
5.420
59,466
-0.39(-6.71%)
Apr 06, 2009
5.650
5.840
5.600
5.810
85,206
+0.05(+0.87%)
Apr 03, 2009
5.610
5.778
5.390
5.760
89,439
+0.15(+2.67%)
Apr 02, 2009
5.440
5.710
5.250
5.610
117,165
+0.30(+5.65%)
Apr 01, 2009
5.110
5.410
5.050
5.310
60,383
+0.10(+1.92%)
Mar 31, 2009
5.080
5.470
4.950
5.210
101,837
+0.19(+3.78%)
Mar 30, 2009
5.260
5.260
4.720
5.020
98,851
-0.71(-12.39%)
Mar 26, 2009
5.580
5.760
5.210
5.730
104,555
+0.26(+4.75%)
Mar 25, 2009
5.330
5.570
5.140
5.470
66,279
+0.18(+3.40%)
Mar 24, 2009
5.320
5.393
5.260
5.290
46,237
-0.12(-2.22%)
Mar 23, 2009
5.367
5.410
5.230
5.410
97,268
+0.25(+4.84%)
Mar 20, 2009
5.760
5.970
5.150
5.160
131,595
-0.57(-9.95%)
Mar 19, 2009
5.650
5.740
5.560
5.730
24,623
+0.15(+2.69%)
Mar 18, 2009
5.350
5.590
5.240
5.580
78,528
+0.20(+3.72%)
Mar 17, 2009
5.030
5.380
5.030
5.380
74,490
+0.40(+8.03%)
Mar 16, 2009
4.980
5.210
4.890
4.980
72,673
+0.01(+0.20%)
Mar 13, 2009
4.880
5.150
4.810
4.970
56,219
+0.11(+2.26%)
Mar 12, 2009
4.140
4.900
4.140
4.860
108,832
+0.72(+17.39%)
Mar 11, 2009
4.320
4.520
4.140
4.140
75,718
-0.16(-3.72%)
Mar 10, 2009
4.050
4.350
4.010
4.300
82,476
+0.35(+8.86%)
Mar 09, 2009
3.910
4.154
3.850
3.950
90,458
-0.02(-0.50%)
Mar 06, 2009
3.470
3.970
3.350
3.970
87,183
+0.54(+15.74%)
Mar 05, 2009
3.520
3.660
3.430
3.430
57,226
-0.20(-5.51%)
Mar 04, 2009
3.510
3.630
3.450
3.630
45,104
+0.04(+1.11%)
Mar 02, 2009
3.820
3.870
3.590
3.590
99,644
-0.32(-8.18%)
Feb 27, 2009
3.600
4.110
3.600
3.910
268,522
+0.25(+6.83%)
Feb 26, 2009
3.790
3.850
3.620
3.660
74,229
-0.10(-2.66%)
Feb 25, 2009
3.740
3.850
3.620
3.760
108,592
+0.00(+0.00%)
Feb 24, 2009
3.760
3.770
3.590
3.760
90,200
+0.08(+2.17%)
Feb 23, 2009
3.600
3.790
3.580
3.680
144,553
+0.11(+3.08%)
Feb 20, 2009
3.540
3.660
3.460
3.570
65,807
-0.03(-0.83%)
Feb 19, 2009
3.760
3.800
3.570
3.600
92,726
-0.11(-2.96%)
Feb 18, 2009
3.940
3.990
3.710
3.710
100,299
-0.17(-4.38%)
Feb 17, 2009
3.960
4.050
3.880
3.880
89,020
-0.18(-4.43%)
Feb 13, 2009
4.010
4.110
3.980
4.060
239,971
+0.04(+1.00%)
Feb 12, 2009
4.010
4.210
3.900
4.020
105,592
+0.01(+0.25%)
Feb 11, 2009
3.910
4.030
3.860
4.010
147,652
+0.11(+2.82%)
Feb 10, 2009
4.050
4.230
3.780
3.900
214,565
-0.19(-4.65%)
Feb 09, 2009
4.120
4.190
4.060
4.090
165,490
-0.06(-1.45%)
Feb 06, 2009
4.280
4.280
4.080
4.150
227,549
-0.12(-2.81%)
Feb 05, 2009
4.190
4.340
4.150
4.270
133,454
-0.02(-0.47%)
Feb 04, 2009
4.000
4.330
4.000
4.290
119,254
-0.02(-0.46%)
Feb 03, 2009
4.120
4.490
4.120
4.310
101,022
-0.08(-1.82%)
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
.