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
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
Dec 01, 2023
3.720
3.890
3.655
3.860
68,167
+0.14(+3.76%)
Nov 30, 2023
3.930
3.930
3.700
3.720
67,969
-0.22(-5.58%)
Nov 29, 2023
3.880
4.000
3.875
3.940
38,347
+0.12(+3.14%)
Nov 28, 2023
4.000
4.020
3.820
3.820
30,423
-0.18(-4.50%)
Nov 27, 2023
4.050
4.070
3.900
4.000
49,115
-0.13(-3.15%)
Nov 24, 2023
3.970
4.140
3.970
4.130
35,201
+0.18(+4.56%)
Nov 22, 2023
3.830
3.980
3.820
3.950
49,142
+0.16(+4.22%)
Nov 21, 2023
3.720
3.830
3.700
3.790
27,398
+0.05(+1.34%)
Nov 20, 2023
3.730
3.770
3.670
3.740
29,168
+0.01(+0.27%)
Nov 17, 2023
3.900
3.930
3.680
3.730
71,791
-0.14(-3.62%)
Nov 16, 2023
3.860
4.050
3.820
3.870
131,786
+0.02(+0.52%)
Nov 15, 2023
3.760
3.890
3.760
3.850
92,119
+0.06(+1.72%)
Nov 14, 2023
3.740
3.860
3.652
3.785
120,788
+0.14(+3.70%)
Nov 13, 2023
3.600
3.710
3.600
3.650
64,542
+0.04(+1.11%)
Nov 10, 2023
3.400
3.640
3.350
3.610
57,800
+0.21(+6.18%)
Nov 09, 2023
3.390
3.480
3.375
3.400
39,647
+0.02(+0.59%)
Nov 08, 2023
3.480
3.480
3.360
3.380
44,900
-0.10(-2.87%)
Nov 07, 2023
3.540
3.540
3.460
3.480
39,922
-0.07(-1.97%)
Nov 06, 2023
3.630
3.640
3.530
3.550
50,890
-0.09(-2.47%)
Nov 03, 2023
3.510
3.650
3.490
3.640
56,462
+0.16(+4.60%)
Nov 02, 2023
3.670
3.670
3.400
3.480
199,150
+0.36(+11.54%)
Nov 01, 2023
3.250
3.250
3.100
3.120
62,735
-0.09(-2.80%)
Oct 31, 2023
3.190
3.230
3.150
3.210
43,094
+0.02(+0.63%)
Oct 30, 2023
3.210
3.300
3.140
3.190
97,406
+0.03(+0.95%)
Oct 27, 2023
3.220
3.270
3.130
3.160
46,583
-0.07(-2.17%)
Oct 26, 2023
3.160
3.250
3.150
3.230
116,128
+0.05(+1.57%)
Oct 25, 2023
3.180
3.270
3.110
3.180
78,238
-0.01(-0.31%)
Oct 24, 2023
3.190
3.200
3.110
3.190
67,554
+0.02(+0.63%)
Oct 23, 2023
3.250
3.300
3.120
3.170
92,526
-0.14(-4.08%)
Oct 20, 2023
3.340
3.410
3.300
3.305
50,745
-0.02(-0.75%)
Oct 19, 2023
3.480
3.490
3.325
3.330
24,130
-0.16(-4.58%)
Oct 18, 2023
3.550
3.560
3.440
3.490
50,597
-0.02(-0.57%)
Oct 17, 2023
3.400
3.560
3.400
3.510
62,923
+0.08(+2.33%)
Oct 16, 2023
3.440
3.500
3.420
3.430
59,813
+0.00(+0.00%)
Oct 13, 2023
3.520
3.520
3.370
3.430
62,558
-0.06(-1.72%)
Oct 12, 2023
3.530
3.570
3.400
3.490
179,968
+0.04(+1.16%)
Oct 11, 2023
3.460
3.540
3.430
3.450
86,046
+0.01(+0.29%)
Oct 10, 2023
3.350
3.450
3.330
3.440
66,080
+0.08(+2.38%)
Oct 09, 2023
3.280
3.380
3.190
3.360
63,617
+0.08(+2.44%)
Oct 06, 2023
3.120
3.320
3.110
3.280
58,724
+0.02(+0.61%)
Oct 05, 2023
3.200
3.270
3.200
3.260
72,883
+0.05(+1.56%)
Oct 04, 2023
3.160
3.240
3.130
3.210
59,297
+0.05(+1.58%)
Oct 03, 2023
3.170
3.240
3.080
3.160
99,338
-0.01(-0.32%)
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
.