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 (%)
Jul 31, 2015
4.960
4.990
4.790
4.870
20,306
-0.10(-2.01%)
Jul 30, 2015
4.940
5.000
4.870
4.970
13,135
+0.10(+2.05%)
Jul 29, 2015
4.810
5.000
4.780
4.870
146,891
+0.02(+0.41%)
Jul 28, 2015
4.860
4.880
4.790
4.850
80,007
+0.03(+0.62%)
Jul 27, 2015
4.800
4.840
4.700
4.820
34,818
+0.01(+0.21%)
Jul 24, 2015
4.950
4.950
4.800
4.810
39,397
-0.01(-0.21%)
Jul 23, 2015
4.830
4.910
4.810
4.820
39,827
+0.00(+0.00%)
Jul 22, 2015
5.040
5.050
4.800
4.820
113,231
-0.26(-5.12%)
Jul 21, 2015
5.050
5.180
5.040
5.080
180,348
+0.01(+0.20%)
Jul 20, 2015
5.100
5.190
5.040
5.070
84,765
-0.04(-0.78%)
Jul 17, 2015
5.380
5.450
4.980
5.110
127,624
-0.27(-5.02%)
Jul 16, 2015
5.410
5.450
5.350
5.380
27,706
-0.02(-0.37%)
Jul 15, 2015
5.430
5.615
5.350
5.400
146,730
-0.05(-0.92%)
Jul 14, 2015
5.580
5.660
5.425
5.450
109,221
-0.11(-1.98%)
Jul 13, 2015
5.690
5.700
5.540
5.560
48,769
-0.07(-1.24%)
Jul 10, 2015
5.840
5.890
5.610
5.630
52,015
-0.25(-4.25%)
Jul 09, 2015
5.930
6.030
5.850
5.880
46,781
+0.01(+0.17%)
Jul 08, 2015
5.950
6.130
5.850
5.870
199,217
-0.15(-2.49%)
Jul 07, 2015
5.990
6.040
5.920
6.020
88,750
+0.00(+0.00%)
Jul 06, 2015
5.950
6.060
5.850
6.020
97,467
+0.12(+2.03%)
Jul 02, 2015
5.870
5.900
5.900
5.900
83,000
+0.02(+0.34%)
Jul 01, 2015
5.940
6.120
5.770
5.880
133,360
+0.03(+0.51%)
Jun 30, 2015
6.000
6.000
5.740
5.850
83,477
-0.08(-1.35%)
Jun 29, 2015
6.000
6.150
5.895
5.930
188,140
-0.08(-1.33%)
Jun 26, 2015
5.720
6.060
5.610
6.010
3,124,002
+0.32(+5.62%)
Jun 25, 2015
5.740
5.920
5.610
5.690
159,634
-0.01(-0.18%)
Jun 24, 2015
5.760
5.835
5.660
5.700
133,187
-0.15(-2.56%)
Jun 23, 2015
6.000
6.010
5.770
5.850
190,509
-0.18(-2.99%)
Jun 22, 2015
5.520
6.050
5.490
6.030
179,474
+0.55(+10.04%)
Jun 19, 2015
5.710
5.730
5.420
5.480
167,787
-0.23(-4.03%)
Jun 18, 2015
5.780
5.990
5.670
5.710
112,267
-0.05(-0.87%)
Jun 17, 2015
5.570
5.850
5.520
5.760
100,003
+0.23(+4.16%)
Jun 16, 2015
5.210
5.570
5.190
5.530
143,499
+0.35(+6.76%)
Jun 15, 2015
5.330
5.500
5.170
5.180
311,286
-0.18(-3.36%)
Jun 12, 2015
5.570
5.620
5.350
5.360
120,752
-0.27(-4.80%)
Jun 11, 2015
5.500
5.765
5.400
5.630
181,271
+0.23(+4.26%)
Jun 10, 2015
5.460
5.530
5.380
5.400
115,921
+0.00(+0.00%)
Jun 09, 2015
5.530
5.570
5.340
5.400
120,665
-0.13(-2.35%)
Jun 08, 2015
5.640
5.730
5.510
5.530
101,979
-0.14(-2.47%)
Jun 05, 2015
5.620
5.770
5.570
5.670
106,672
+0.05(+0.89%)
Jun 04, 2015
5.590
5.710
5.400
5.620
145,147
-0.03(-0.53%)
Jun 03, 2015
5.380
5.660
5.370
5.650
167,426
+0.28(+5.21%)
Jun 02, 2015
5.370
5.650
5.350
5.370
89,571
-0.04(-0.74%)
Jun 01, 2015
5.500
5.660
5.370
5.410
110,622
-0.03(-0.55%)
May 29, 2015
5.550
5.610
5.390
5.440
115,349
-0.14(-2.51%)
May 28, 2015
5.540
5.670
5.500
5.580
104,351
+0.03(+0.54%)
May 27, 2015
5.390
5.620
5.310
5.550
107,101
+0.20(+3.74%)
May 26, 2015
5.290
5.470
5.180
5.350
133,225
+0.03(+0.56%)
May 22, 2015
5.390
5.320
5.320
5.320
83,500
-0.10(-1.85%)
May 21, 2015
5.240
5.560
5.240
5.420
83,671
+0.15(+2.85%)
May 20, 2015
5.300
5.370
5.110
5.270
192,940
-0.02(-0.38%)
May 19, 2015
5.370
5.430
5.270
5.290
49,590
-0.08(-1.49%)
May 18, 2015
5.250
5.470
5.236
5.370
67,012
+0.09(+1.70%)
May 15, 2015
5.250
5.350
5.210
5.280
82,049
+0.03(+0.57%)
May 14, 2015
5.280
5.400
5.210
5.250
92,473
+0.00(+0.00%)
May 13, 2015
5.220
5.350
5.200
5.250
108,264
+0.08(+1.55%)
May 12, 2015
5.400
5.430
5.160
5.170
98,914
-0.20(-3.72%)
May 11, 2015
5.380
5.480
5.340
5.370
63,437
-0.04(-0.74%)
May 08, 2015
5.570
5.570
5.360
5.410
47,397
-0.08(-1.46%)
May 07, 2015
5.350
5.580
5.350
5.490
151,284
+0.12(+2.23%)
May 06, 2015
5.380
5.600
5.220
5.370
169,754
+0.03(+0.56%)
May 05, 2015
5.390
5.450
5.090
5.340
318,799
+0.24(+4.71%)
May 04, 2015
5.040
5.200
5.020
5.100
100,083
+0.12(+2.41%)
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
.