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, 2015
4.570
4.690
4.280
4.600
100,860
+0.05(+1.10%)
Sep 29, 2015
4.850
5.050
4.490
4.550
96,807
-0.24(-5.01%)
Sep 28, 2015
4.820
4.850
4.750
4.790
15,780
-0.03(-0.62%)
Sep 25, 2015
4.880
5.010
4.760
4.820
27,400
-0.03(-0.62%)
Sep 24, 2015
4.830
4.890
4.790
4.850
11,775
+0.00(+0.00%)
Sep 23, 2015
4.980
5.010
4.770
4.850
24,221
-0.11(-2.22%)
Sep 22, 2015
4.710
5.000
4.710
4.960
10,872
+0.11(+2.27%)
Sep 21, 2015
5.110
5.370
4.810
4.850
33,466
-0.32(-6.19%)
Sep 18, 2015
4.950
5.170
4.950
5.170
53,466
+0.17(+3.40%)
Sep 17, 2015
4.990
5.120
4.940
5.000
27,235
-0.04(-0.79%)
Sep 16, 2015
4.740
5.110
4.720
5.040
46,987
+0.27(+5.66%)
Sep 15, 2015
4.850
4.850
4.620
4.770
15,625
-0.03(-0.63%)
Sep 14, 2015
4.820
4.870
4.765
4.800
11,996
+0.00(+0.00%)
Sep 11, 2015
4.750
4.930
4.670
4.800
22,543
+0.04(+0.84%)
Sep 10, 2015
4.940
4.990
4.750
4.760
23,499
-0.17(-3.45%)
Sep 09, 2015
4.920
5.140
4.850
4.930
66,603
+0.04(+0.82%)
Sep 08, 2015
4.790
4.980
4.710
4.890
23,722
+0.17(+3.60%)
Sep 04, 2015
4.610
4.720
4.720
4.720
53,600
+0.13(+2.83%)
Sep 03, 2015
4.650
4.750
4.570
4.590
45,952
-0.03(-0.65%)
Sep 02, 2015
4.680
4.710
4.600
4.620
45,859
+0.00(+0.00%)
Sep 01, 2015
4.620
4.700
4.600
4.620
52,871
-0.09(-1.91%)
Aug 31, 2015
4.840
4.920
4.660
4.710
43,096
-0.15(-3.09%)
Aug 28, 2015
4.680
4.895
4.680
4.860
35,196
+0.16(+3.40%)
Aug 27, 2015
4.670
4.780
4.585
4.700
93,091
+0.09(+1.95%)
Aug 26, 2015
4.700
4.700
4.610
4.610
40,850
-0.02(-0.43%)
Aug 25, 2015
4.890
4.890
4.620
4.630
40,277
-0.13(-2.73%)
Aug 24, 2015
4.680
4.880
4.630
4.760
31,018
-0.13(-2.66%)
Aug 21, 2015
4.860
4.960
4.660
4.890
28,687
+0.00(+0.00%)
Aug 20, 2015
4.830
5.000
4.830
4.890
30,052
+0.01(+0.20%)
Aug 19, 2015
4.970
5.190
4.810
4.880
31,294
-0.11(-2.20%)
Aug 18, 2015
5.090
5.110
4.940
4.990
30,152
-0.11(-2.16%)
Aug 17, 2015
5.130
5.170
5.060
5.100
10,986
-0.07(-1.35%)
Aug 14, 2015
5.210
5.400
5.050
5.170
151,672
-0.08(-1.52%)
Aug 13, 2015
5.320
5.400
5.160
5.250
33,472
-0.11(-2.05%)
Aug 12, 2015
5.370
5.500
5.230
5.360
27,636
-0.03(-0.56%)
Aug 11, 2015
5.410
5.470
5.300
5.390
48,439
-0.06(-1.10%)
Aug 10, 2015
5.420
5.500
5.220
5.450
49,269
+0.02(+0.37%)
Aug 07, 2015
5.360
5.430
5.230
5.430
130,977
-0.06(-1.09%)
Aug 06, 2015
5.550
5.580
5.331
5.490
30,733
-0.05(-0.90%)
Aug 05, 2015
5.230
5.690
5.230
5.540
124,571
+0.35(+6.74%)
Aug 04, 2015
4.930
5.270
4.866
5.190
64,627
+0.34(+7.01%)
Aug 03, 2015
4.820
5.100
4.790
4.850
49,033
-0.02(-0.41%)
Jul 31, 2015
4.960
4.990
4.790
4.870
20,306
-0.10(-2.01%)
Jul 30, 2015
4.940
5.000
4.870
4.970
13,135
+0.10(+2.05%)
Jul 29, 2015
4.810
5.000
4.780
4.870
146,891
+0.02(+0.41%)
Jul 28, 2015
4.860
4.880
4.790
4.850
80,007
+0.03(+0.62%)
Jul 27, 2015
4.800
4.840
4.700
4.820
34,818
+0.01(+0.21%)
Jul 24, 2015
4.950
4.950
4.800
4.810
39,397
-0.01(-0.21%)
Jul 23, 2015
4.830
4.910
4.810
4.820
39,827
+0.00(+0.00%)
Jul 22, 2015
5.040
5.050
4.800
4.820
113,231
-0.26(-5.12%)
Jul 21, 2015
5.050
5.180
5.040
5.080
180,348
+0.01(+0.20%)
Jul 20, 2015
5.100
5.190
5.040
5.070
84,765
-0.04(-0.78%)
Jul 17, 2015
5.380
5.450
4.980
5.110
127,624
-0.27(-5.02%)
Jul 16, 2015
5.410
5.450
5.350
5.380
27,706
-0.02(-0.37%)
Jul 15, 2015
5.430
5.615
5.350
5.400
146,730
-0.05(-0.92%)
Jul 14, 2015
5.580
5.660
5.425
5.450
109,221
-0.11(-1.98%)
Jul 13, 2015
5.690
5.700
5.540
5.560
48,769
-0.07(-1.24%)
Jul 10, 2015
5.840
5.890
5.610
5.630
52,015
-0.25(-4.25%)
Jul 09, 2015
5.930
6.030
5.850
5.880
46,781
+0.01(+0.17%)
Jul 08, 2015
5.950
6.130
5.850
5.870
199,217
-0.15(-2.49%)
Jul 07, 2015
5.990
6.040
5.920
6.020
88,750
+0.00(+0.00%)
Jul 06, 2015
5.950
6.060
5.850
6.020
97,467
+0.12(+2.03%)
Jul 02, 2015
5.870
5.900
5.900
5.900
83,000
+0.02(+0.34%)
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
.