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 27, 2015
6.930
7.010
6.840
6.860
35,610
-0.06(-0.87%)
Feb 26, 2015
6.900
7.050
6.890
6.920
29,027
+0.04(+0.58%)
Feb 25, 2015
6.900
6.990
6.860
6.880
38,561
-0.02(-0.29%)
Feb 24, 2015
6.940
7.080
6.900
6.900
40,265
-0.06(-0.86%)
Feb 23, 2015
6.990
6.990
6.830
6.960
56,609
-0.04(-0.57%)
Feb 20, 2015
7.160
7.220
7.000
7.000
30,861
-0.14(-1.96%)
Feb 19, 2015
7.140
7.450
7.070
7.140
64,971
-0.04(-0.56%)
Feb 18, 2015
7.170
7.210
7.090
7.180
26,728
+0.04(+0.56%)
Feb 17, 2015
7.090
7.400
7.010
7.140
88,788
+0.10(+1.42%)
Feb 13, 2015
6.930
7.040
7.040
7.040
44,600
+0.07(+1.00%)
Feb 12, 2015
6.930
7.000
6.900
6.970
43,857
+0.07(+1.01%)
Feb 11, 2015
6.880
6.910
6.830
6.900
38,139
+0.02(+0.29%)
Feb 10, 2015
6.710
6.940
6.590
6.880
61,703
+0.24(+3.61%)
Feb 09, 2015
6.810
6.950
6.590
6.640
41,359
-0.21(-3.07%)
Feb 06, 2015
6.780
6.950
6.106
6.850
65,374
+0.07(+1.03%)
Feb 05, 2015
6.200
6.820
5.590
6.780
60,077
-0.11(-1.60%)
Feb 04, 2015
6.900
6.900
6.690
6.890
64,009
-0.03(-0.43%)
Feb 03, 2015
6.670
7.010
6.670
6.920
44,488
+0.25(+3.75%)
Feb 02, 2015
6.460
6.820
6.354
6.670
86,162
+0.17(+2.62%)
Jan 30, 2015
6.680
6.680
6.490
6.500
47,969
-0.18(-2.69%)
Jan 29, 2015
6.530
6.720
6.440
6.680
41,966
+0.20(+3.09%)
Jan 28, 2015
6.680
6.690
6.460
6.480
42,836
-0.19(-2.85%)
Jan 27, 2015
6.760
6.780
6.610
6.670
36,426
-0.16(-2.34%)
Jan 26, 2015
6.710
6.910
6.650
6.830
30,673
+0.13(+1.94%)
Jan 23, 2015
6.700
6.790
6.680
6.700
18,681
+0.00(+0.00%)
Jan 22, 2015
6.550
6.700
6.490
6.700
38,839
+0.21(+3.24%)
Jan 21, 2015
6.640
6.685
6.460
6.490
23,375
-0.15(-2.26%)
Jan 20, 2015
6.710
6.760
6.580
6.640
34,062
-0.11(-1.63%)
Jan 16, 2015
6.630
6.930
6.630
6.750
51,726
+0.09(+1.35%)
Jan 15, 2015
6.900
7.010
6.650
6.660
39,003
-0.34(-4.86%)
Jan 14, 2015
7.060
7.060
6.930
7.000
44,719
-0.14(-1.96%)
Jan 13, 2015
7.090
7.300
6.990
7.140
35,137
+0.11(+1.56%)
Jan 12, 2015
7.120
7.120
6.980
7.030
21,037
-0.13(-1.82%)
Jan 09, 2015
7.140
7.200
7.030
7.160
20,857
-0.01(-0.14%)
Jan 08, 2015
7.250
7.270
7.120
7.170
24,936
+0.07(+0.99%)
Jan 07, 2015
6.960
7.110
6.900
7.100
34,696
+0.19(+2.75%)
Jan 06, 2015
7.250
7.250
6.900
6.910
34,265
-0.32(-4.43%)
Jan 05, 2015
7.370
7.510
7.230
7.230
25,065
-0.15(-2.03%)
Jan 02, 2015
7.810
7.810
7.320
7.380
44,188
-0.39(-5.02%)
Dec 31, 2014
8.030
7.770
7.770
7.770
34,800
-0.22(-2.75%)
Dec 30, 2014
8.030
8.030
7.950
7.990
13,926
-0.01(-0.12%)
Dec 29, 2014
8.240
8.270
7.980
8.000
35,962
-0.21(-2.56%)
Dec 26, 2014
8.150
8.300
8.050
8.210
29,595
+0.08(+0.98%)
Dec 24, 2014
8.020
8.130
8.130
8.130
15,400
+0.10(+1.25%)
Dec 23, 2014
7.980
8.090
7.870
8.030
46,827
+0.05(+0.63%)
Dec 22, 2014
8.050
8.080
7.810
7.980
42,977
-0.17(-2.09%)
Dec 19, 2014
8.070
8.180
7.690
8.150
203,533
+0.06(+0.74%)
Dec 18, 2014
8.000
8.140
7.960
8.090
41,843
+0.12(+1.51%)
Dec 17, 2014
7.550
7.970
7.500
7.970
50,294
+0.39(+5.15%)
Dec 16, 2014
7.520
7.750
7.500
7.580
26,804
+0.03(+0.40%)
Dec 15, 2014
7.660
7.720
7.550
7.550
22,749
-0.09(-1.18%)
Dec 12, 2014
7.230
7.740
7.170
7.640
101,066
+0.29(+3.95%)
Dec 11, 2014
7.810
7.840
7.330
7.350
38,022
-0.44(-5.65%)
Dec 10, 2014
7.740
7.830
7.610
7.790
37,791
+0.04(+0.52%)
Dec 09, 2014
7.400
7.750
7.300
7.750
43,205
+0.29(+3.89%)
Dec 08, 2014
7.600
7.710
7.460
7.460
20,405
-0.14(-1.84%)
Dec 05, 2014
7.340
7.600
7.340
7.600
48,865
+0.35(+4.83%)
Dec 04, 2014
7.171
7.400
7.110
7.250
45,261
-0.01(-0.14%)
Dec 03, 2014
7.120
7.300
7.120
7.260
33,662
+0.12(+1.68%)
Dec 02, 2014
7.100
7.180
7.000
7.140
65,851
+0.04(+0.56%)
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
.