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 29, 2016
5.900
5.900
5.680
5.730
6,529
-0.06(-1.04%)
Jul 28, 2016
5.970
5.970
5.790
5.790
1,164
-0.04(-0.69%)
Jul 27, 2016
5.990
6.000
5.820
5.830
2,098
-0.08(-1.27%)
Jul 26, 2016
5.950
6.000
5.880
5.905
15,745
-0.00(-0.08%)
Jul 25, 2016
5.930
5.950
5.870
5.910
7,736
+0.06(+1.03%)
Jul 22, 2016
5.910
5.910
5.820
5.850
5,127
-0.06(-1.02%)
Jul 21, 2016
5.768
5.950
5.631
5.910
8,698
+0.00(+0.00%)
Jul 20, 2016
5.920
5.950
5.910
5.910
6,205
-0.04(-0.67%)
Jul 19, 2016
5.820
5.950
5.820
5.950
30,436
+0.06(+1.02%)
Jul 18, 2016
5.910
5.990
5.870
5.890
14,481
-0.01(-0.17%)
Jul 15, 2016
6.180
6.200
5.870
5.900
29,765
-0.20(-3.28%)
Jul 14, 2016
5.790
6.200
5.752
6.100
102,738
+0.38(+6.64%)
Jul 13, 2016
5.590
5.800
5.590
5.720
19,883
+0.23(+4.19%)
Jul 12, 2016
5.700
5.840
5.490
5.490
26,282
-0.21(-3.68%)
Jul 11, 2016
5.750
5.750
5.680
5.700
7,535
-0.03(-0.52%)
Jul 08, 2016
5.760
5.680
5.660
5.730
13,313
+0.05(+0.88%)
Jul 07, 2016
5.720
5.940
5.660
5.680
4,268
-0.05(-0.87%)
Jul 05, 2016
5.730
5.730
5.660
5.730
6,486
-0.01(-0.17%)
Jul 01, 2016
5.690
5.740
5.740
5.740
18,100
+0.06(+1.06%)
Jun 30, 2016
5.660
5.710
4.870
5.680
10,647
+0.07(+1.25%)
Jun 29, 2016
5.550
5.660
5.550
5.610
8,383
+0.02(+0.36%)
Jun 28, 2016
5.400
5.700
5.400
5.590
9,671
+0.05(+0.90%)
Jun 27, 2016
5.530
5.670
5.250
5.540
42,704
+0.01(+0.18%)
Jun 24, 2016
5.470
5.660
5.470
5.530
29,588
-0.14(-2.47%)
Jun 23, 2016
5.530
5.690
5.530
5.670
15,512
+0.10(+1.80%)
Jun 22, 2016
5.570
5.640
5.534
5.570
16,356
-0.06(-1.07%)
Jun 21, 2016
5.590
5.640
5.510
5.630
11,181
+0.07(+1.26%)
Jun 20, 2016
5.660
5.700
5.546
5.560
20,858
+0.01(+0.18%)
Jun 17, 2016
5.500
5.600
5.400
5.550
35,451
+0.07(+1.28%)
Jun 16, 2016
5.350
5.560
5.350
5.480
18,639
+0.07(+1.29%)
Jun 15, 2016
5.580
5.580
5.310
5.410
18,511
-0.13(-2.35%)
Jun 14, 2016
5.513
5.600
5.470
5.540
7,623
-0.07(-1.25%)
Jun 13, 2016
5.700
5.700
5.540
5.610
10,841
-0.05(-0.88%)
Jun 10, 2016
5.610
5.740
5.540
5.660
37,719
+0.07(+1.25%)
Jun 09, 2016
5.370
5.630
5.272
5.590
38,132
+0.25(+4.68%)
Jun 08, 2016
5.350
5.410
5.100
5.340
294,409
+0.08(+1.52%)
Jun 07, 2016
5.050
5.360
4.940
5.260
118,780
+0.26(+5.20%)
Jun 06, 2016
5.030
5.040
4.940
5.000
28,780
-0.02(-0.40%)
Jun 03, 2016
5.020
5.050
4.950
5.020
30,308
+0.04(+0.80%)
Jun 02, 2016
4.970
5.050
4.960
4.980
24,166
+0.04(+0.81%)
Jun 01, 2016
4.940
5.090
4.820
4.940
9,437
+0.05(+1.02%)
May 31, 2016
4.950
5.040
4.890
4.890
11,436
-0.02(-0.41%)
May 27, 2016
4.930
4.910
4.910
4.910
7,100
-0.05(-1.11%)
May 26, 2016
4.960
5.090
4.890
4.965
16,524
-0.03(-0.50%)
May 25, 2016
4.950
5.000
4.900
4.990
16,837
+0.00(+0.00%)
May 24, 2016
5.050
5.050
4.980
4.990
7,178
-0.01(-0.20%)
May 23, 2016
4.850
5.190
4.850
5.000
98,707
+0.20(+4.17%)
May 20, 2016
4.820
5.000
4.800
4.800
31,140
+0.00(+0.00%)
May 19, 2016
4.490
4.800
4.487
4.800
28,637
+0.28(+6.19%)
May 18, 2016
4.470
4.530
4.450
4.520
1,979
+0.08(+1.80%)
May 17, 2016
4.530
4.570
4.440
4.440
10,706
-0.10(-2.20%)
May 16, 2016
4.390
4.550
4.331
4.540
19,569
+0.19(+4.37%)
May 13, 2016
4.430
4.640
4.350
4.350
116,630
-0.08(-1.81%)
May 12, 2016
4.560
4.690
4.410
4.430
11,533
-0.10(-2.21%)
May 11, 2016
4.740
4.740
4.480
4.530
4,259
-0.11(-2.37%)
May 10, 2016
4.670
4.780
4.600
4.640
6,342
-0.01(-0.22%)
May 09, 2016
4.530
4.790
4.490
4.650
15,651
+0.15(+3.33%)
May 06, 2016
4.760
4.876
4.500
4.500
14,500
-0.25(-5.26%)
May 05, 2016
4.940
4.940
4.720
4.750
7,295
-0.15(-3.06%)
May 04, 2016
4.930
5.000
4.900
4.900
4,499
-0.05(-1.01%)
May 03, 2016
5.090
5.315
4.950
4.950
70,904
+0.14(+2.91%)
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
.