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 (%)
Jan 30, 2015
6.680
6.680
6.490
6.500
47,969
-0.18(-2.69%)
Jan 29, 2015
6.530
6.720
6.440
6.680
41,966
+0.20(+3.09%)
Jan 28, 2015
6.680
6.690
6.460
6.480
42,836
-0.19(-2.85%)
Jan 27, 2015
6.760
6.780
6.610
6.670
36,426
-0.16(-2.34%)
Jan 26, 2015
6.710
6.910
6.650
6.830
30,673
+0.13(+1.94%)
Jan 23, 2015
6.700
6.790
6.680
6.700
18,681
+0.00(+0.00%)
Jan 22, 2015
6.550
6.700
6.490
6.700
38,839
+0.21(+3.24%)
Jan 21, 2015
6.640
6.685
6.460
6.490
23,375
-0.15(-2.26%)
Jan 20, 2015
6.710
6.760
6.580
6.640
34,062
-0.11(-1.63%)
Jan 16, 2015
6.630
6.930
6.630
6.750
51,726
+0.09(+1.35%)
Jan 15, 2015
6.900
7.010
6.650
6.660
39,003
-0.34(-4.86%)
Jan 14, 2015
7.060
7.060
6.930
7.000
44,719
-0.14(-1.96%)
Jan 13, 2015
7.090
7.300
6.990
7.140
35,137
+0.11(+1.56%)
Jan 12, 2015
7.120
7.120
6.980
7.030
21,037
-0.13(-1.82%)
Jan 09, 2015
7.140
7.200
7.030
7.160
20,857
-0.01(-0.14%)
Jan 08, 2015
7.250
7.270
7.120
7.170
24,936
+0.07(+0.99%)
Jan 07, 2015
6.960
7.110
6.900
7.100
34,696
+0.19(+2.75%)
Jan 06, 2015
7.250
7.250
6.900
6.910
34,265
-0.32(-4.43%)
Jan 05, 2015
7.370
7.510
7.230
7.230
25,065
-0.15(-2.03%)
Jan 02, 2015
7.810
7.810
7.320
7.380
44,188
-0.39(-5.02%)
Dec 31, 2014
8.030
7.770
7.770
7.770
34,800
-0.22(-2.75%)
Dec 30, 2014
8.030
8.030
7.950
7.990
13,926
-0.01(-0.12%)
Dec 29, 2014
8.240
8.270
7.980
8.000
35,962
-0.21(-2.56%)
Dec 26, 2014
8.150
8.300
8.050
8.210
29,595
+0.08(+0.98%)
Dec 24, 2014
8.020
8.130
8.130
8.130
15,400
+0.10(+1.25%)
Dec 23, 2014
7.980
8.090
7.870
8.030
46,827
+0.05(+0.63%)
Dec 22, 2014
8.050
8.080
7.810
7.980
42,977
-0.17(-2.09%)
Dec 19, 2014
8.070
8.180
7.690
8.150
203,533
+0.06(+0.74%)
Dec 18, 2014
8.000
8.140
7.960
8.090
41,843
+0.12(+1.51%)
Dec 17, 2014
7.550
7.970
7.500
7.970
50,294
+0.39(+5.15%)
Dec 16, 2014
7.520
7.750
7.500
7.580
26,804
+0.03(+0.40%)
Dec 15, 2014
7.660
7.720
7.550
7.550
22,749
-0.09(-1.18%)
Dec 12, 2014
7.230
7.740
7.170
7.640
101,066
+0.29(+3.95%)
Dec 11, 2014
7.810
7.840
7.330
7.350
38,022
-0.44(-5.65%)
Dec 10, 2014
7.740
7.830
7.610
7.790
37,791
+0.04(+0.52%)
Dec 09, 2014
7.400
7.750
7.300
7.750
43,205
+0.29(+3.89%)
Dec 08, 2014
7.600
7.710
7.460
7.460
20,405
-0.14(-1.84%)
Dec 05, 2014
7.340
7.600
7.340
7.600
48,865
+0.35(+4.83%)
Dec 04, 2014
7.171
7.400
7.110
7.250
45,261
-0.01(-0.14%)
Dec 03, 2014
7.120
7.300
7.120
7.260
33,662
+0.12(+1.68%)
Dec 02, 2014
7.100
7.180
7.000
7.140
65,851
+0.04(+0.56%)
Dec 01, 2014
7.110
7.180
7.030
7.100
25,917
+0.00(+0.00%)
Nov 28, 2014
7.380
7.400
7.090
7.100
23,671
-0.24(-3.27%)
Nov 26, 2014
7.160
7.340
7.340
7.340
16,000
+0.16(+2.23%)
Nov 25, 2014
7.460
7.460
7.140
7.180
67,432
-0.27(-3.62%)
Nov 24, 2014
7.180
7.450
7.180
7.450
21,313
+0.25(+3.47%)
Nov 21, 2014
7.350
7.430
7.190
7.200
32,907
-0.02(-0.28%)
Nov 20, 2014
7.000
7.250
6.940
7.220
48,582
+0.21(+3.00%)
Nov 19, 2014
7.330
7.330
6.990
7.010
38,098
-0.31(-4.23%)
Nov 18, 2014
7.390
7.448
7.257
7.320
23,856
-0.01(-0.14%)
Nov 17, 2014
7.700
7.720
7.330
7.330
22,781
-0.36(-4.68%)
Nov 14, 2014
7.680
7.822
7.580
7.690
30,716
+0.05(+0.65%)
Nov 13, 2014
7.860
7.898
7.606
7.640
33,014
-0.24(-3.05%)
Nov 12, 2014
7.500
7.880
7.480
7.880
33,592
+0.33(+4.37%)
Nov 11, 2014
7.932
7.932
7.500
7.550
43,956
-0.25(-3.21%)
Nov 10, 2014
7.830
7.940
7.515
7.800
27,721
+0.00(+0.00%)
Nov 07, 2014
7.900
7.900
7.665
7.800
21,780
-0.10(-1.27%)
Nov 06, 2014
7.910
8.010
7.650
7.900
75,103
-0.04(-0.50%)
Nov 05, 2014
7.730
7.950
7.510
7.940
46,469
+0.22(+2.85%)
Nov 04, 2014
7.420
7.730
7.420
7.720
47,423
+0.24(+3.21%)
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
.