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 (%)
Jan 31, 2019
5.500
5.910
5.290
5.560
257,263
+0.26(+4.91%)
Jan 30, 2019
5.360
5.410
5.270
5.300
98,613
-0.05(-0.93%)
Jan 29, 2019
5.360
5.435
5.190
5.350
85,623
-0.01(-0.19%)
Jan 28, 2019
5.420
5.455
5.350
5.360
121,519
-0.10(-1.83%)
Jan 25, 2019
5.330
5.500
5.300
5.460
234,200
+0.16(+3.02%)
Jan 24, 2019
5.320
5.360
5.170
5.300
80,082
+0.00(+0.00%)
Jan 23, 2019
5.290
5.370
5.260
5.300
115,573
+0.00(+0.00%)
Jan 22, 2019
5.360
5.400
5.270
5.300
53,895
-0.02(-0.38%)
Jan 18, 2019
5.310
5.330
5.290
5.320
52,400
+0.02(+0.38%)
Jan 17, 2019
5.220
5.330
5.110
5.300
37,910
+0.03(+0.57%)
Jan 16, 2019
5.380
5.380
5.250
5.270
29,926
-0.02(-0.38%)
Jan 15, 2019
5.250
5.367
5.206
5.290
52,855
-0.01(-0.19%)
Jan 14, 2019
5.300
5.450
5.250
5.300
65,383
+0.00(+0.00%)
Jan 11, 2019
5.200
5.400
5.200
5.300
115,900
+0.10(+1.92%)
Jan 10, 2019
5.250
5.260
5.177
5.200
58,372
-0.05(-0.95%)
Jan 09, 2019
5.330
5.390
5.250
5.250
53,124
-0.12(-2.23%)
Jan 08, 2019
5.280
5.380
5.280
5.370
25,843
+0.10(+1.90%)
Jan 07, 2019
5.410
5.450
5.180
5.270
59,518
-0.13(-2.41%)
Jan 04, 2019
5.410
5.410
5.330
5.400
36,200
+0.06(+1.12%)
Jan 03, 2019
5.350
5.360
5.260
5.340
29,137
-0.02(-0.37%)
Jan 02, 2019
5.230
5.360
5.230
5.360
42,498
+0.13(+2.49%)
Dec 31, 2018
5.110
5.330
5.070
5.230
68,800
+0.12(+2.35%)
Dec 28, 2018
5.080
5.160
5.060
5.110
47,800
+0.06(+1.19%)
Dec 27, 2018
4.980
5.090
4.970
5.050
60,563
-0.02(-0.39%)
Dec 26, 2018
4.840
5.150
4.840
5.070
149,666
+0.20(+4.11%)
Dec 24, 2018
4.710
5.000
4.710
4.870
70,900
+0.16(+3.40%)
Dec 21, 2018
5.000
5.140
4.710
4.710
193,000
+0.16(+3.52%)
Dec 20, 2018
4.570
4.650
4.460
4.550
49,933
-0.06(-1.30%)
Dec 19, 2018
4.640
4.690
4.530
4.610
54,452
-0.05(-1.07%)
Dec 18, 2018
4.750
4.770
4.610
4.660
38,716
-0.04(-0.85%)
Dec 17, 2018
4.490
4.750
4.460
4.700
53,579
+0.04(+0.86%)
Dec 14, 2018
4.690
4.750
4.650
4.660
32,200
-0.04(-0.85%)
Dec 13, 2018
4.620
4.760
4.560
4.700
44,235
+0.09(+1.95%)
Dec 12, 2018
4.550
4.640
4.380
4.610
96,045
+0.11(+2.44%)
Dec 11, 2018
4.560
4.560
4.350
4.500
121,997
-0.02(-0.44%)
Dec 10, 2018
4.600
4.620
4.490
4.520
53,861
-0.11(-2.38%)
Dec 07, 2018
4.560
4.650
4.560
4.630
34,400
+0.04(+0.76%)
Dec 06, 2018
4.550
4.650
4.475
4.595
88,570
-0.03(-0.54%)
Dec 04, 2018
4.720
4.800
4.550
4.620
150,300
-0.10(-2.12%)
Dec 03, 2018
4.760
4.760
4.550
4.720
144,050
+0.00(+0.00%)
Nov 30, 2018
4.760
4.800
4.720
4.720
117,000
-0.08(-1.67%)
Nov 29, 2018
4.760
4.820
4.760
4.800
27,584
+0.00(+0.00%)
Nov 28, 2018
4.770
4.820
4.750
4.800
14,957
+0.02(+0.42%)
Nov 27, 2018
4.800
4.850
4.750
4.780
73,125
-0.09(-1.85%)
Nov 26, 2018
4.820
4.900
4.820
4.870
20,994
+0.07(+1.46%)
Nov 23, 2018
4.780
4.850
4.770
4.800
12,300
+0.00(+0.00%)
Nov 21, 2018
4.800
4.800
4.800
0
+0.00(+0.00%)
Nov 20, 2018
4.760
4.850
4.740
4.800
14,550
-0.03(-0.62%)
Nov 19, 2018
4.840
4.860
4.770
4.830
8,970
-0.05(-1.02%)
Nov 16, 2018
4.770
4.890
4.750
4.880
14,600
+0.04(+0.83%)
Nov 15, 2018
4.700
4.850
4.693
4.840
17,331
+0.11(+2.33%)
Nov 14, 2018
4.730
4.790
4.680
4.730
13,269
+0.04(+0.85%)
Nov 13, 2018
4.750
4.800
4.670
4.690
53,936
-0.04(-0.85%)
Nov 12, 2018
4.930
4.940
4.680
4.730
61,187
-0.12(-2.47%)
Nov 09, 2018
4.990
5.040
4.785
4.850
51,700
-0.15(-3.00%)
Nov 08, 2018
5.030
5.030
4.950
5.000
26,730
-0.09(-1.77%)
Nov 07, 2018
5.010
5.130
4.930
5.090
59,261
+0.09(+1.80%)
Nov 06, 2018
4.940
5.090
4.940
5.000
39,577
+0.04(+0.81%)
Nov 05, 2018
4.960
5.100
4.930
4.960
34,466
-0.05(-1.00%)
Nov 02, 2018
4.920
5.110
4.920
5.010
56,800
+0.10(+2.04%)
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
.