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 (%)
Aug 31, 2018
5.775
5.775
5.775
0
+0.03(+0.43%)
Aug 30, 2018
5.700
5.800
5.650
5.750
71,815
+0.00(+0.00%)
Aug 29, 2018
5.750
5.750
5.600
5.750
116,025
+0.00(+0.00%)
Aug 28, 2018
5.750
5.800
5.650
5.750
85,804
+0.00(+0.00%)
Aug 27, 2018
5.650
5.850
5.600
5.750
114,936
+0.12(+2.22%)
Aug 24, 2018
5.850
5.850
5.525
5.625
162,300
-0.17(-3.02%)
Aug 23, 2018
6.000
6.000
5.750
5.800
140,191
-0.15(-2.52%)
Aug 22, 2018
5.850
6.100
5.773
5.950
423,449
+0.20(+3.48%)
Aug 21, 2018
5.450
6.050
5.390
5.750
1,330,653
+0.40(+7.48%)
Aug 20, 2018
5.100
5.400
5.050
5.350
138,204
+0.32(+6.47%)
Aug 17, 2018
4.900
5.050
4.800
5.025
145,400
+0.12(+2.55%)
Aug 16, 2018
4.800
4.950
4.800
4.900
64,206
+0.10(+2.08%)
Aug 15, 2018
4.800
4.850
4.800
4.800
27,376
-0.05(-1.03%)
Aug 14, 2018
4.900
4.900
4.800
4.850
89,332
-0.05(-1.02%)
Aug 13, 2018
4.750
4.900
4.675
4.900
70,186
+0.20(+4.26%)
Aug 10, 2018
4.650
4.750
4.650
4.700
26,600
+0.00(+0.00%)
Aug 09, 2018
4.700
4.800
4.700
4.700
38,394
+0.00(+0.00%)
Aug 08, 2018
4.800
4.800
4.700
4.700
52,657
-0.05(-1.05%)
Aug 07, 2018
4.750
4.850
4.750
4.750
104,447
+0.00(+0.00%)
Aug 06, 2018
4.800
4.850
4.700
4.750
161,632
+0.00(+0.00%)
Aug 03, 2018
4.800
5.000
4.750
4.750
192,800
-0.10(-2.06%)
Aug 02, 2018
4.600
4.900
4.600
4.850
93,707
+0.20(+4.30%)
Aug 01, 2018
4.650
4.700
4.600
4.650
132,935
-0.05(-1.06%)
Jul 31, 2018
5.050
5.050
4.625
4.700
416,600
+0.20(+4.44%)
Jul 30, 2018
4.600
4.650
4.500
4.500
504,921
-0.15(-3.23%)
Jul 27, 2018
4.700
4.700
4.600
4.650
96,300
+0.00(+0.00%)
Jul 26, 2018
4.600
4.750
4.600
4.650
132,707
+0.05(+1.09%)
Jul 25, 2018
4.785
4.785
4.600
4.600
131,783
-0.15(-3.16%)
Jul 24, 2018
4.850
4.925
4.750
4.750
151,077
-0.12(-2.56%)
Jul 23, 2018
5.000
5.000
4.750
4.875
130,799
-0.08(-1.52%)
Jul 20, 2018
5.000
4.850
4.950
52,599
+0.05(+1.02%)
Jul 19, 2018
4.900
5.080
4.900
4.900
195,146
-0.05(-1.01%)
Jul 18, 2018
4.950
5.000
4.900
4.950
139,000
-0.02(-0.50%)
Jul 17, 2018
4.850
5.000
4.825
4.975
87,361
+0.12(+2.58%)
Jul 16, 2018
4.850
4.900
4.775
4.850
85,646
+0.00(+0.00%)
Jul 13, 2018
4.850
4.900
4.800
4.850
78,326
+0.00(+0.00%)
Jul 12, 2018
4.850
4.900
4.750
4.850
106,486
+0.05(+1.04%)
Jul 11, 2018
4.900
4.950
4.750
4.800
109,937
-0.10(-2.04%)
Jul 10, 2018
4.900
5.050
4.900
4.900
114,574
-0.05(-1.01%)
Jul 09, 2018
4.850
5.000
4.850
4.950
237,147
+0.10(+2.06%)
Jul 06, 2018
4.900
4.950
4.850
4.850
112,609
+0.00(+0.00%)
Jul 05, 2018
4.750
4.900
4.750
4.850
114,890
+0.15(+3.19%)
Jul 03, 2018
4.700
4.700
4.700
0
-0.15(-3.09%)
Jul 02, 2018
4.850
4.900
4.800
4.850
228,027
+0.00(+0.00%)
Jun 29, 2018
4.850
4.850
4.750
4.850
132,410
+0.05(+1.04%)
Jun 28, 2018
4.850
4.900
4.800
4.800
189,420
-0.05(-1.03%)
Jun 27, 2018
4.950
4.950
4.800
4.850
124,199
-0.10(-2.02%)
Jun 26, 2018
4.850
5.000
4.800
4.950
208,315
+0.10(+2.06%)
Jun 25, 2018
4.900
5.100
4.850
4.850
237,124
-0.05(-1.02%)
Jun 22, 2018
4.950
5.050
4.900
4.900
2,140,239
-0.07(-1.51%)
Jun 21, 2018
4.950
5.050
4.875
4.975
281,398
+0.07(+1.53%)
Jun 20, 2018
4.850
4.950
4.725
4.900
402,231
+0.10(+2.08%)
Jun 19, 2018
4.700
4.900
4.611
4.800
176,543
+0.10(+2.13%)
Jun 18, 2018
4.700
4.750
4.600
4.700
140,641
+0.00(+0.00%)
Jun 15, 2018
4.750
4.675
4.700
263,365
+0.03(+0.53%)
Jun 14, 2018
4.700
4.800
4.650
4.675
155,571
-0.03(-0.53%)
Jun 13, 2018
4.700
4.735
4.625
4.700
89,586
+0.00(+0.00%)
Jun 12, 2018
4.850
4.900
4.650
4.700
174,569
-0.10(-2.08%)
Jun 11, 2018
4.650
4.850
4.650
4.800
206,420
+0.10(+2.13%)
Jun 08, 2018
4.850
4.850
4.700
4.700
85,381
-0.15(-3.09%)
Jun 07, 2018
4.850
4.890
4.700
4.850
162,761
+0.00(+0.00%)
Jun 06, 2018
4.800
4.950
4.800
4.850
138,763
+0.00(+0.00%)
Jun 05, 2018
4.700
4.900
4.650
4.850
195,085
+0.15(+3.19%)
Jun 04, 2018
4.650
4.800
4.650
4.700
168,091
+0.00(+0.00%)
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
.