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 (%)
Sep 30, 2011
6.860
7.220
6.860
6.990
98,345
+0.00(+0.00%)
Sep 29, 2011
6.800
7.020
6.690
6.990
62,450
+0.35(+5.27%)
Sep 28, 2011
7.050
7.210
6.550
6.640
85,978
-0.43(-6.08%)
Sep 27, 2011
6.950
7.460
6.710
7.070
112,981
+0.28(+4.12%)
Sep 26, 2011
6.620
6.800
6.410
6.790
60,282
+0.22(+3.35%)
Sep 23, 2011
6.420
6.690
6.330
6.570
63,733
+0.15(+2.34%)
Sep 22, 2011
6.350
6.900
6.280
6.420
108,682
-0.18(-2.73%)
Sep 21, 2011
6.990
7.090
6.580
6.600
69,311
-0.39(-5.58%)
Sep 20, 2011
7.180
7.180
6.940
6.990
99,736
-0.15(-2.10%)
Sep 19, 2011
7.530
7.530
6.970
7.140
95,617
-0.55(-7.15%)
Sep 16, 2011
7.520
7.820
7.431
7.690
124,743
+0.18(+2.40%)
Sep 15, 2011
7.500
7.580
7.400
7.510
33,643
+0.11(+1.49%)
Sep 14, 2011
7.020
7.650
6.980
7.400
54,224
+0.47(+6.78%)
Sep 13, 2011
6.740
7.060
6.600
6.930
142,998
+0.22(+3.28%)
Sep 12, 2011
6.460
6.750
6.460
6.710
51,129
+0.10(+1.51%)
Sep 09, 2011
6.730
6.860
6.470
6.610
74,439
-0.21(-3.08%)
Sep 08, 2011
7.210
7.300
6.810
6.820
36,211
-0.44(-6.06%)
Sep 07, 2011
7.070
7.270
7.000
7.260
55,700
+0.32(+4.61%)
Sep 06, 2011
6.890
7.070
6.790
6.940
65,829
-0.24(-3.34%)
Sep 02, 2011
7.380
7.580
7.080
7.180
65,656
-0.40(-5.28%)
Sep 01, 2011
8.270
8.370
7.430
7.580
61,566
-0.63(-7.67%)
Aug 31, 2011
8.290
8.380
8.020
8.210
44,947
-0.02(-0.24%)
Aug 30, 2011
8.200
8.360
8.080
8.230
45,138
-0.03(-0.36%)
Aug 29, 2011
7.660
8.310
7.550
8.260
46,038
+0.68(+8.97%)
Aug 26, 2011
7.370
7.650
7.260
7.580
30,813
+0.16(+2.16%)
Aug 25, 2011
7.860
7.860
7.340
7.420
48,741
-0.34(-4.38%)
Aug 24, 2011
7.960
8.100
7.550
7.760
38,574
-0.24(-3.00%)
Aug 23, 2011
7.210
8.030
7.200
8.000
77,730
+0.80(+11.11%)
Aug 22, 2011
7.350
7.350
7.040
7.200
26,210
+0.18(+2.56%)
Aug 19, 2011
7.100
7.420
6.990
7.020
72,477
-0.21(-2.90%)
Aug 18, 2011
7.410
7.500
7.130
7.230
74,071
-0.45(-5.86%)
Aug 17, 2011
7.810
7.930
7.000
7.680
40,335
-0.10(-1.29%)
Aug 16, 2011
7.700
7.910
7.540
7.780
64,792
+0.01(+0.13%)
Aug 15, 2011
7.870
8.100
7.650
7.770
69,428
-0.01(-0.13%)
Aug 12, 2011
8.100
8.100
7.430
7.780
76,801
-0.25(-3.11%)
Aug 11, 2011
7.710
8.160
7.630
8.030
94,960
+0.30(+3.88%)
Aug 10, 2011
8.100
8.310
7.710
7.730
115,479
-0.65(-7.76%)
Aug 09, 2011
8.000
8.550
7.550
8.380
133,925
+0.57(+7.30%)
Aug 08, 2011
7.980
8.120
7.745
7.810
121,007
-0.33(-4.05%)
Aug 05, 2011
9.240
9.240
6.700
8.140
538,841
-0.98(-10.75%)
Aug 04, 2011
9.320
9.820
8.805
9.120
82,742
-0.88(-8.80%)
Aug 03, 2011
9.990
10.32
9.660
10.00
54,395
+0.00(+0.00%)
Aug 02, 2011
9.770
10.18
9.740
10.00
114,076
+0.10(+1.01%)
Aug 01, 2011
9.110
10.26
9.000
9.900
173,929
+0.80(+8.79%)
Jul 29, 2011
9.000
9.190
9.000
9.100
27,104
+0.09(+1.00%)
Jul 28, 2011
9.360
9.410
9.000
9.010
37,810
-0.34(-3.64%)
Jul 27, 2011
9.470
9.660
9.310
9.350
91,763
-0.20(-2.09%)
Jul 26, 2011
9.930
9.930
9.500
9.550
33,681
-0.34(-3.44%)
Jul 25, 2011
9.770
9.980
9.690
9.890
21,963
-0.02(-0.20%)
Jul 22, 2011
9.870
9.970
9.760
9.910
28,711
-0.04(-0.40%)
Jul 21, 2011
10.16
10.20
9.820
9.950
47,387
-0.12(-1.19%)
Jul 20, 2011
10.06
10.22
9.880
10.07
21,445
+0.04(+0.40%)
Jul 19, 2011
9.810
10.15
9.810
10.03
52,525
+0.37(+3.83%)
Jul 18, 2011
9.590
9.790
9.430
9.660
127,844
+0.00(+0.00%)
Jul 15, 2011
9.820
9.900
9.600
9.660
43,943
-0.14(-1.43%)
Jul 14, 2011
10.00
10.03
9.770
9.800
73,246
-0.19(-1.90%)
Jul 13, 2011
9.650
10.04
9.650
9.990
38,542
+0.22(+2.25%)
Jul 12, 2011
9.840
9.880
9.670
9.770
39,584
-0.11(-1.11%)
Jul 11, 2011
9.800
10.02
9.760
9.880
25,924
-0.10(-1.00%)
Jul 08, 2011
10.02
10.08
9.900
9.980
65,387
-0.23(-2.25%)
Jul 07, 2011
10.13
10.39
10.03
10.21
56,393
+0.24(+2.41%)
Jul 06, 2011
10.05
10.19
9.930
9.970
38,172
-0.09(-0.89%)
Jul 05, 2011
10.16
10.39
9.990
10.06
47,883
-0.11(-1.08%)
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
.