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 (%)
Feb 28, 2023
7.310
7.320
7.210
7.230
108,937
-0.08(-1.09%)
Feb 27, 2023
7.260
7.389
6.570
7.310
111,402
-0.02(-0.27%)
Feb 24, 2023
7.330
7.330
7.210
7.330
79,350
-0.03(-0.41%)
Feb 23, 2023
7.390
7.450
7.260
7.360
59,913
+0.05(+0.68%)
Feb 22, 2023
7.120
7.380
7.120
7.310
90,492
+0.12(+1.67%)
Feb 21, 2023
7.410
7.410
7.060
7.190
128,294
-0.21(-2.84%)
Feb 17, 2023
7.340
7.510
7.318
7.400
129,107
+0.07(+0.95%)
Feb 16, 2023
7.260
7.477
7.210
7.330
91,114
+0.03(+0.41%)
Feb 15, 2023
7.240
7.400
7.240
7.300
47,911
+0.04(+0.55%)
Feb 14, 2023
7.340
7.390
7.080
7.260
103,278
-0.07(-0.95%)
Feb 13, 2023
7.320
7.330
7.250
7.330
71,982
+0.05(+0.69%)
Feb 10, 2023
7.180
7.360
7.010
7.280
228,227
+0.09(+1.25%)
Feb 09, 2023
7.220
7.400
7.050
7.190
181,262
+0.11(+1.55%)
Feb 08, 2023
6.950
7.220
6.920
7.080
916,146
+0.13(+1.87%)
Feb 07, 2023
6.880
6.970
6.880
6.950
154,611
+0.00(+0.00%)
Feb 06, 2023
6.710
6.980
6.710
6.950
146,437
+0.13(+1.91%)
Feb 03, 2023
6.810
6.880
6.776
6.820
182,093
-0.05(-0.73%)
Feb 02, 2023
7.000
7.030
6.825
6.870
315,678
+0.07(+1.03%)
Feb 01, 2023
6.930
6.930
6.716
6.800
71,187
-0.06(-0.87%)
Jan 31, 2023
6.800
6.890
6.800
6.860
22,706
+0.03(+0.44%)
Jan 30, 2023
6.860
6.940
6.825
6.830
19,360
-0.09(-1.30%)
Jan 27, 2023
6.730
6.940
6.700
6.920
62,186
+0.13(+1.91%)
Jan 26, 2023
6.900
7.070
6.720
6.790
87,396
-0.12(-1.74%)
Jan 25, 2023
6.770
6.940
6.700
6.910
53,781
+0.17(+2.52%)
Jan 24, 2023
6.780
7.000
6.710
6.740
54,507
-0.06(-0.88%)
Jan 23, 2023
6.850
6.960
6.690
6.800
91,025
+0.01(+0.15%)
Jan 20, 2023
6.820
6.995
6.620
6.790
146,663
-0.09(-1.31%)
Jan 19, 2023
6.870
7.030
6.720
6.880
303,608
+0.01(+0.15%)
Jan 18, 2023
6.800
6.998
6.740
6.870
110,337
+0.14(+2.08%)
Jan 17, 2023
6.990
7.060
6.520
6.730
225,015
-0.12(-1.75%)
Jan 13, 2023
6.830
6.960
6.741
6.850
102,462
+0.01(+0.15%)
Jan 12, 2023
6.820
6.930
6.710
6.840
116,181
+0.02(+0.29%)
Jan 11, 2023
6.920
6.980
6.600
6.820
182,988
-0.10(-1.45%)
Jan 10, 2023
6.740
7.000
6.630
6.920
109,599
+0.12(+1.76%)
Jan 09, 2023
6.740
6.850
6.670
6.800
148,378
+0.15(+2.26%)
Jan 06, 2023
6.390
6.690
6.260
6.650
130,347
+0.17(+2.62%)
Jan 05, 2023
6.520
6.710
6.480
6.480
133,501
-0.04(-0.61%)
Jan 04, 2023
6.290
6.550
6.240
6.520
164,436
+0.13(+2.03%)
Jan 03, 2023
6.750
6.900
6.215
6.390
214,807
-0.08(-1.24%)
Dec 30, 2022
6.400
6.500
6.150
6.470
107,144
+0.19(+3.03%)
Dec 29, 2022
6.380
6.390
6.230
6.280
39,834
-0.08(-1.26%)
Dec 28, 2022
6.385
6.388
6.300
6.360
40,599
+0.00(+0.00%)
Dec 27, 2022
6.330
6.400
6.300
6.360
45,764
+0.03(+0.47%)
Dec 23, 2022
6.290
6.330
6.220
6.330
21,531
+0.04(+0.64%)
Dec 22, 2022
6.250
6.290
6.200
6.290
34,468
+0.01(+0.16%)
Dec 21, 2022
6.260
6.300
6.220
6.280
38,539
+0.01(+0.16%)
Dec 20, 2022
6.280
6.290
6.200
6.270
34,099
-0.05(-0.79%)
Dec 19, 2022
6.310
6.340
6.240
6.320
27,777
+0.07(+1.12%)
Dec 16, 2022
6.110
6.300
6.080
6.250
60,803
+0.10(+1.63%)
Dec 15, 2022
6.040
6.210
6.010
6.150
45,275
+0.05(+0.82%)
Dec 14, 2022
6.150
6.250
6.040
6.100
87,645
+0.03(+0.49%)
Dec 13, 2022
5.900
6.190
5.900
6.070
49,037
+0.20(+3.41%)
Dec 12, 2022
6.160
6.160
5.830
5.870
23,846
-0.20(-3.29%)
Dec 09, 2022
6.170
6.200
6.070
6.070
16,764
-0.10(-1.62%)
Dec 08, 2022
6.110
6.200
6.110
6.170
28,557
+0.07(+1.15%)
Dec 07, 2022
6.090
6.150
6.090
6.100
11,663
+0.00(+0.00%)
Dec 06, 2022
6.040
6.126
6.030
6.100
57,283
+0.10(+1.67%)
Dec 05, 2022
5.890
6.100
5.890
6.000
103,265
+0.11(+1.87%)
Dec 02, 2022
5.810
5.930
5.800
5.890
46,567
+0.04(+0.68%)
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
.