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, 2020
5.720
5.810
5.500
5.510
23,971
-0.21(-3.67%)
Sep 29, 2020
5.770
5.770
5.700
5.720
12,067
-0.07(-1.21%)
Sep 28, 2020
5.510
5.850
5.510
5.790
46,326
+0.30(+5.46%)
Sep 25, 2020
5.280
5.500
5.270
5.490
29,700
+0.17(+3.20%)
Sep 24, 2020
5.300
5.400
5.110
5.320
61,686
+0.00(+0.00%)
Sep 23, 2020
5.870
5.960
5.310
5.320
75,361
-0.59(-9.98%)
Sep 22, 2020
5.940
5.980
5.810
5.910
32,343
-0.05(-0.84%)
Sep 21, 2020
6.460
6.540
5.950
5.960
70,218
-0.56(-8.59%)
Sep 18, 2020
6.540
6.636
6.330
6.520
265,900
+0.09(+1.40%)
Sep 17, 2020
6.180
6.640
6.120
6.430
116,266
+0.19(+3.04%)
Sep 16, 2020
6.270
6.280
6.100
6.240
57,630
-0.10(-1.58%)
Sep 15, 2020
6.450
6.450
6.315
6.340
45,068
+0.04(+0.63%)
Sep 14, 2020
6.140
6.370
6.140
6.300
50,463
+0.25(+4.13%)
Sep 11, 2020
6.100
6.420
5.950
6.050
116,700
+0.16(+2.72%)
Sep 10, 2020
6.240
6.300
5.810
5.890
95,350
-0.20(-3.28%)
Sep 09, 2020
6.240
6.274
6.040
6.090
54,954
-0.08(-1.30%)
Sep 08, 2020
6.200
6.340
6.110
6.170
44,353
-0.09(-1.44%)
Sep 04, 2020
6.430
6.430
6.180
6.260
49,900
-0.05(-0.79%)
Sep 03, 2020
6.560
6.560
6.200
6.310
65,006
-0.23(-3.52%)
Sep 02, 2020
6.470
6.650
6.320
6.540
100,064
+0.16(+2.51%)
Sep 01, 2020
6.060
6.410
6.060
6.380
94,763
+0.38(+6.33%)
Aug 31, 2020
6.200
6.217
5.960
6.000
81,164
-0.01(-0.17%)
Aug 28, 2020
6.020
6.060
5.610
6.010
31,400
+0.05(+0.84%)
Aug 27, 2020
6.120
6.190
5.960
5.960
25,051
-0.13(-2.13%)
Aug 26, 2020
6.120
6.200
6.090
6.090
47,033
-0.02(-0.33%)
Aug 25, 2020
5.920
6.195
5.900
6.110
91,798
+0.20(+3.38%)
Aug 24, 2020
5.820
6.070
5.790
5.910
91,863
+0.09(+1.55%)
Aug 21, 2020
5.850
5.870
5.750
5.820
42,300
-0.03(-0.51%)
Aug 20, 2020
5.930
5.970
5.780
5.850
21,117
-0.15(-2.50%)
Aug 19, 2020
5.950
6.050
5.905
6.000
27,235
+0.05(+0.84%)
Aug 18, 2020
6.090
6.090
5.910
5.950
33,159
-0.10(-1.65%)
Aug 17, 2020
6.000
6.120
5.960
6.050
54,565
+0.07(+1.17%)
Aug 14, 2020
5.750
5.980
5.700
5.980
46,400
+0.26(+4.55%)
Aug 13, 2020
5.770
5.890
5.690
5.720
32,679
-0.09(-1.55%)
Aug 12, 2020
5.950
5.970
5.790
5.810
47,271
-0.07(-1.19%)
Aug 11, 2020
5.970
6.050
5.840
5.880
58,573
-0.05(-0.84%)
Aug 10, 2020
5.880
6.050
5.880
5.930
28,001
+0.10(+1.72%)
Aug 07, 2020
5.650
5.920
5.650
5.830
32,200
+0.16(+2.82%)
Aug 06, 2020
5.670
5.675
5.610
5.670
19,767
+0.01(+0.18%)
Aug 05, 2020
5.980
6.055
5.640
5.660
53,121
-0.24(-4.07%)
Aug 04, 2020
5.890
5.990
5.850
5.900
35,535
-0.03(-0.51%)
Aug 03, 2020
5.910
6.090
5.910
5.930
66,714
+0.01(+0.17%)
Jul 31, 2020
6.140
6.140
5.820
5.920
49,800
-0.25(-4.05%)
Jul 30, 2020
6.330
6.330
6.030
6.170
65,555
-0.02(-0.32%)
Jul 29, 2020
6.230
6.300
6.030
6.190
86,631
+0.01(+0.16%)
Jul 28, 2020
5.640
6.250
5.350
6.180
270,501
+0.54(+9.57%)
Jul 27, 2020
5.330
5.640
5.290
5.640
88,525
+0.33(+6.21%)
Jul 24, 2020
5.520
5.520
5.280
5.310
29,900
-0.24(-4.32%)
Jul 23, 2020
5.520
5.680
5.482
5.550
33,227
+0.00(+0.00%)
Jul 22, 2020
5.330
5.570
5.270
5.550
47,452
+0.18(+3.35%)
Jul 21, 2020
5.300
5.500
5.190
5.370
70,053
+0.10(+1.90%)
Jul 20, 2020
5.080
5.280
5.080
5.270
69,273
+0.16(+3.13%)
Jul 17, 2020
5.070
5.130
5.000
5.110
57,500
+0.02(+0.39%)
Jul 16, 2020
5.140
5.140
5.010
5.090
23,628
-0.05(-0.97%)
Jul 15, 2020
5.220
5.240
5.110
5.140
77,206
+0.04(+0.78%)
Jul 14, 2020
5.090
5.160
5.040
5.100
69,142
+0.10(+2.00%)
Jul 13, 2020
5.090
5.150
5.000
5.000
56,939
-0.04(-0.79%)
Jul 10, 2020
5.010
5.081
4.860
5.040
53,900
+0.02(+0.40%)
Jul 09, 2020
5.130
5.130
4.820
5.020
110,595
-0.12(-2.33%)
Jul 08, 2020
5.080
5.270
4.940
5.140
83,001
+0.04(+0.78%)
Jul 07, 2020
5.290
5.370
5.070
5.100
72,791
-0.24(-4.49%)
Jul 06, 2020
5.470
5.470
5.270
5.340
52,162
-0.01(-0.19%)
Jul 02, 2020
5.070
5.390
4.950
5.350
53,800
+0.33(+6.57%)
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
.