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
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2021
6.910
6.910
6.600
6.740
125,223
-0.14(-2.03%)
Jun 29, 2021
6.800
7.000
6.760
6.880
79,595
+0.07(+1.03%)
Jun 28, 2021
6.700
6.830
6.500
6.810
113,006
+0.12(+1.79%)
Jun 25, 2021
6.500
6.790
6.470
6.690
2,894,622
+0.14(+2.14%)
Jun 24, 2021
6.410
6.600
6.200
6.550
241,038
+0.15(+2.34%)
Jun 23, 2021
6.480
6.620
6.330
6.400
145,829
-0.07(-1.08%)
Jun 22, 2021
6.400
6.610
6.140
6.470
181,181
+0.06(+0.94%)
Jun 21, 2021
6.730
6.750
6.260
6.410
169,809
-0.27(-4.04%)
Jun 18, 2021
6.880
7.050
6.640
6.680
1,028,090
-0.25(-3.61%)
Jun 17, 2021
6.860
7.040
6.760
6.930
310,800
+0.03(+0.43%)
Jun 16, 2021
6.860
7.090
6.660
6.900
331,592
+0.05(+0.73%)
Jun 15, 2021
6.760
7.160
6.690
6.850
213,545
+0.05(+0.74%)
Jun 14, 2021
6.300
6.870
6.300
6.800
220,882
+0.54(+8.63%)
Jun 11, 2021
6.320
6.320
6.150
6.260
45,470
-0.05(-0.79%)
Jun 10, 2021
6.040
6.350
5.960
6.310
89,146
+0.24(+3.95%)
Jun 09, 2021
6.310
6.370
5.940
6.070
139,613
-0.24(-3.80%)
Jun 08, 2021
6.490
6.530
6.270
6.310
100,915
-0.19(-2.92%)
Jun 07, 2021
6.250
6.610
6.160
6.500
139,505
+0.31(+5.01%)
Jun 04, 2021
6.320
6.340
6.150
6.190
52,482
-0.09(-1.43%)
Jun 03, 2021
6.380
6.433
6.200
6.280
66,055
-0.15(-2.33%)
Jun 02, 2021
6.790
6.790
6.391
6.430
81,463
-0.29(-4.32%)
Jun 01, 2021
7.040
7.050
6.484
6.720
232,891
-0.23(-3.31%)
May 28, 2021
6.030
7.160
6.030
6.950
757,286
+1.00(+16.81%)
May 27, 2021
5.820
5.970
5.760
5.950
94,911
+0.14(+2.41%)
May 26, 2021
5.600
5.840
5.580
5.810
99,584
+0.21(+3.75%)
May 25, 2021
5.790
5.790
5.580
5.600
68,217
-0.14(-2.44%)
May 24, 2021
5.750
5.830
5.680
5.740
123,565
-0.01(-0.17%)
May 21, 2021
5.840
5.870
5.750
5.750
154,515
+0.00(+0.00%)
May 20, 2021
5.740
5.810
5.610
5.750
110,511
+0.01(+0.17%)
May 19, 2021
5.650
5.795
5.624
5.740
132,273
+0.01(+0.17%)
May 18, 2021
5.780
5.820
5.700
5.730
123,821
-0.03(-0.52%)
May 17, 2021
5.890
5.890
5.652
5.760
119,244
-0.13(-2.21%)
May 14, 2021
5.610
5.930
5.530
5.890
194,697
+0.32(+5.75%)
May 13, 2021
5.520
5.690
5.500
5.570
178,092
+0.04(+0.72%)
May 12, 2021
5.470
5.640
5.400
5.530
226,019
+0.06(+1.10%)
May 11, 2021
5.610
5.660
5.430
5.470
264,342
-0.27(-4.70%)
May 10, 2021
5.870
5.930
5.650
5.740
195,449
-0.12(-2.05%)
May 07, 2021
5.900
5.960
5.750
5.860
123,401
-0.09(-1.51%)
May 06, 2021
6.090
6.160
5.840
5.950
228,485
-0.12(-1.98%)
May 05, 2021
6.250
6.300
6.010
6.070
275,499
-0.13(-2.10%)
May 04, 2021
6.420
6.516
6.030
6.200
465,174
-0.15(-2.36%)
May 03, 2021
6.550
6.550
6.150
6.350
108,375
-0.06(-0.94%)
Apr 30, 2021
6.550
6.650
6.375
6.410
105,800
-0.25(-3.75%)
Apr 29, 2021
6.890
6.920
6.585
6.660
77,103
-0.11(-1.62%)
Apr 28, 2021
6.930
6.930
6.560
6.770
116,749
-0.16(-2.31%)
Apr 27, 2021
7.080
7.167
6.870
6.930
85,879
-0.11(-1.56%)
Apr 26, 2021
6.800
7.130
6.690
7.040
139,802
+0.19(+2.77%)
Apr 23, 2021
6.400
6.900
6.390
6.850
99,100
+0.49(+7.70%)
Apr 22, 2021
6.560
6.600
6.320
6.360
97,652
-0.20(-3.05%)
Apr 21, 2021
6.400
6.623
6.370
6.560
69,439
+0.15(+2.34%)
Apr 20, 2021
6.820
6.920
6.350
6.410
139,561
-0.41(-5.94%)
Apr 19, 2021
6.930
6.970
6.680
6.815
122,602
-0.17(-2.50%)
Apr 16, 2021
7.100
7.100
6.930
6.990
74,900
-0.08(-1.13%)
Apr 15, 2021
7.080
7.130
6.960
7.070
45,237
+0.07(+1.00%)
Apr 14, 2021
7.130
7.130
6.960
7.000
98,282
-0.12(-1.69%)
Apr 13, 2021
7.190
7.240
7.010
7.120
54,822
+0.00(+0.00%)
Apr 12, 2021
7.290
7.290
7.050
7.120
92,134
-0.13(-1.79%)
Apr 09, 2021
7.520
7.520
7.210
7.250
135,400
-0.18(-2.42%)
Apr 08, 2021
7.750
7.800
7.370
7.430
90,630
-0.26(-3.38%)
Apr 07, 2021
7.700
7.720
7.300
7.690
213,094
-0.08(-1.03%)
Apr 06, 2021
7.490
7.860
7.350
7.770
226,197
+0.25(+3.32%)
Apr 05, 2021
8.020
8.080
7.370
7.520
504,164
-0.62(-7.62%)
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
.