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
)
4.180
-0.030 (-0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 29, 2024
3.930
3.960
3.790
3.860
26,409
+0.00(+0.00%)
Feb 28, 2024
3.810
3.900
3.760
3.860
22,787
+0.04(+1.05%)
Feb 27, 2024
3.850
3.870
3.720
3.820
34,993
+0.01(+0.26%)
Feb 26, 2024
3.700
3.880
3.700
3.810
59,514
+0.08(+2.14%)
Feb 23, 2024
3.790
3.820
3.710
3.730
47,591
-0.05(-1.32%)
Feb 22, 2024
3.800
3.840
3.730
3.780
60,957
-0.03(-0.79%)
Feb 21, 2024
3.800
3.910
3.740
3.810
54,938
+0.05(+1.33%)
Feb 20, 2024
3.880
3.938
3.740
3.760
93,127
-0.23(-5.76%)
Feb 16, 2024
4.040
4.130
3.970
3.990
88,661
-0.07(-1.72%)
Feb 15, 2024
3.930
4.060
3.860
4.060
71,815
+0.15(+3.84%)
Feb 14, 2024
3.930
3.940
3.860
3.910
49,547
+0.04(+1.03%)
Feb 13, 2024
3.980
3.980
3.860
3.870
91,157
-0.19(-4.68%)
Feb 12, 2024
4.040
4.110
3.973
4.060
76,898
+0.03(+0.74%)
Feb 09, 2024
4.070
4.125
3.960
4.030
47,450
+0.03(+0.75%)
Feb 08, 2024
3.860
4.040
3.740
4.000
62,863
+0.17(+4.30%)
Feb 07, 2024
3.930
3.930
3.570
3.835
64,824
-0.04(-1.16%)
Feb 06, 2024
3.900
4.000
3.560
3.880
161,267
-0.13(-3.24%)
Feb 05, 2024
4.000
4.130
3.825
4.010
94,204
+0.00(+0.00%)
Feb 02, 2024
4.010
4.110
3.960
4.010
64,978
-0.07(-1.72%)
Feb 01, 2024
4.080
4.150
4.055
4.080
45,602
-0.05(-1.21%)
Jan 31, 2024
4.160
4.210
4.080
4.130
41,647
-0.07(-1.67%)
Jan 30, 2024
4.230
4.310
4.130
4.200
27,361
-0.09(-2.10%)
Jan 29, 2024
4.310
4.350
4.255
4.290
27,147
-0.04(-0.92%)
Jan 26, 2024
4.510
4.510
4.230
4.330
24,379
-0.16(-3.56%)
Jan 25, 2024
4.330
4.490
4.220
4.490
40,551
+0.21(+4.91%)
Jan 24, 2024
4.280
4.340
4.200
4.280
55,842
+0.02(+0.47%)
Jan 23, 2024
4.470
4.470
4.205
4.260
42,414
-0.19(-4.27%)
Jan 22, 2024
4.330
4.470
4.280
4.450
32,195
+0.16(+3.73%)
Jan 19, 2024
4.180
4.335
4.110
4.290
42,591
+0.15(+3.62%)
Jan 18, 2024
4.050
4.150
4.020
4.140
100,721
+0.05(+1.22%)
Jan 17, 2024
4.010
4.190
4.000
4.090
23,621
+0.03(+0.74%)
Jan 16, 2024
4.160
4.180
4.050
4.060
35,326
-0.08(-1.93%)
Jan 12, 2024
4.240
4.240
4.120
4.140
25,060
-0.02(-0.48%)
Jan 11, 2024
4.130
4.220
4.080
4.160
68,065
+0.01(+0.24%)
Jan 10, 2024
4.110
4.150
4.040
4.150
25,659
+0.02(+0.48%)
Jan 09, 2024
4.130
4.180
4.110
4.130
37,835
-0.08(-1.90%)
Jan 08, 2024
4.230
4.230
4.130
4.210
21,959
+0.09(+2.18%)
Jan 05, 2024
4.160
4.210
4.120
4.120
48,573
-0.07(-1.67%)
Jan 04, 2024
4.320
4.340
4.140
4.190
84,572
-0.07(-1.64%)
Jan 03, 2024
4.440
4.440
4.240
4.260
75,293
-0.14(-3.18%)
Jan 02, 2024
4.300
4.510
4.290
4.400
63,345
+0.08(+1.85%)
Dec 29, 2023
4.410
4.430
4.260
4.320
33,883
-0.07(-1.59%)
Dec 28, 2023
4.530
4.539
4.380
4.390
27,453
-0.12(-2.66%)
Dec 27, 2023
4.430
4.570
4.370
4.510
89,296
+0.08(+1.81%)
Dec 26, 2023
4.290
4.440
4.290
4.430
40,659
+0.14(+3.26%)
Dec 22, 2023
4.250
4.370
4.200
4.290
46,630
+0.06(+1.42%)
Dec 21, 2023
4.350
4.350
4.090
4.230
94,012
-0.07(-1.63%)
Dec 20, 2023
4.300
4.440
4.230
4.300
118,452
+0.01(+0.23%)
Dec 19, 2023
4.390
4.390
4.260
4.290
111,316
-0.05(-1.15%)
Dec 18, 2023
4.400
4.400
4.320
4.340
149,636
-0.01(-0.23%)
Dec 15, 2023
4.500
4.510
4.330
4.350
169,622
-0.10(-2.25%)
Dec 14, 2023
4.480
4.564
4.371
4.450
117,625
+0.05(+1.14%)
Dec 13, 2023
4.190
4.440
4.120
4.400
147,981
+0.21(+5.01%)
Dec 12, 2023
4.030
4.220
4.030
4.190
57,700
+0.18(+4.49%)
Dec 11, 2023
4.150
4.180
3.990
4.010
109,349
-0.12(-2.91%)
Dec 08, 2023
4.123
4.220
4.019
4.130
29,443
-0.05(-1.20%)
Dec 07, 2023
4.040
4.230
4.010
4.180
134,465
+0.18(+4.50%)
Dec 06, 2023
3.950
4.100
3.930
4.000
58,445
-0.01(-0.25%)
Dec 05, 2023
3.810
4.100
3.800
4.010
73,077
+0.11(+2.82%)
Dec 04, 2023
3.840
3.910
3.720
3.900
46,164
+0.04(+1.04%)
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
.