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
)
3.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 29, 2004
5.180
5.180
5.000
5.015
26,100
-0.03(-0.50%)
Oct 28, 2004
5.070
5.120
4.990
5.040
24,300
-0.04(-0.79%)
Oct 27, 2004
5.020
5.170
4.900
5.080
41,300
+0.01(+0.20%)
Oct 26, 2004
5.330
5.330
4.960
5.070
41,400
-0.30(-5.59%)
Oct 25, 2004
5.060
5.370
4.800
5.370
139,300
-0.01(-0.19%)
Oct 22, 2004
5.630
5.630
5.370
5.380
71,500
-0.16(-2.89%)
Oct 21, 2004
5.525
5.610
5.470
5.540
48,000
+0.01(+0.18%)
Oct 20, 2004
5.620
5.810
5.250
5.530
106,100
-0.27(-4.66%)
Oct 19, 2004
5.850
5.960
5.730
5.800
66,200
+0.07(+1.22%)
Oct 18, 2004
5.880
5.970
5.590
5.730
49,100
-0.28(-4.66%)
Oct 15, 2004
5.840
6.050
5.770
6.010
11,600
+0.11(+1.86%)
Oct 14, 2004
6.130
6.160
5.880
5.900
19,300
-0.44(-6.94%)
Oct 13, 2004
5.840
6.341
5.840
6.340
71,800
+0.50(+8.56%)
Oct 12, 2004
6.240
6.240
5.800
5.840
26,700
-0.36(-5.81%)
Oct 11, 2004
6.120
6.200
5.930
6.200
33,200
+0.11(+1.81%)
Oct 08, 2004
6.515
6.570
5.930
6.090
66,500
-0.41(-6.31%)
Oct 07, 2004
6.690
6.700
6.370
6.500
57,000
-0.16(-2.40%)
Oct 06, 2004
6.690
6.800
6.450
6.660
81,100
+0.04(+0.60%)
Oct 05, 2004
6.460
6.620
6.390
6.620
35,800
+0.16(+2.48%)
Oct 04, 2004
6.250
6.520
6.250
6.460
43,600
+0.15(+2.38%)
Oct 01, 2004
6.420
6.420
6.150
6.310
71,500
+0.06(+0.96%)
Sep 30, 2004
5.500
6.540
5.300
6.250
119,500
+0.79(+14.47%)
Sep 29, 2004
5.180
5.490
5.160
5.460
44,100
+0.14(+2.63%)
Sep 28, 2004
5.160
5.390
5.160
5.320
45,000
+0.22(+4.31%)
Sep 27, 2004
5.710
5.760
5.040
5.100
70,200
-0.53(-9.41%)
Sep 24, 2004
5.480
5.780
5.470
5.630
22,100
+0.13(+2.36%)
Sep 23, 2004
5.460
5.710
5.330
5.500
30,000
-0.10(-1.79%)
Sep 22, 2004
5.930
5.930
5.560
5.600
63,000
-0.34(-5.72%)
Sep 21, 2004
6.000
6.000
5.750
5.940
60,900
-0.06(-1.00%)
Sep 20, 2004
6.130
6.130
5.750
6.000
63,500
+0.00(+0.00%)
Sep 17, 2004
6.120
6.120
5.750
6.000
120,600
+0.16(+2.74%)
Sep 16, 2004
5.600
5.840
5.510
5.840
87,900
+0.36(+6.57%)
Sep 15, 2004
5.300
5.500
5.300
5.480
47,700
+0.05(+0.92%)
Sep 14, 2004
5.550
5.580
5.300
5.430
73,300
-0.18(-3.21%)
Sep 13, 2004
5.500
5.640
5.450
5.610
78,400
+0.04(+0.72%)
Sep 10, 2004
5.590
5.600
5.350
5.570
99,200
+0.04(+0.72%)
Sep 09, 2004
5.250
5.580
5.130
5.530
119,400
+0.28(+5.33%)
Sep 08, 2004
5.050
5.320
4.890
5.250
244,600
+0.25(+5.00%)
Sep 07, 2004
4.630
5.090
4.530
5.000
103,700
+0.37(+7.99%)
Sep 03, 2004
4.690
4.780
4.410
4.630
40,300
-0.17(-3.54%)
Sep 02, 2004
4.660
4.800
4.530
4.800
48,300
+0.21(+4.58%)
Sep 01, 2004
4.470
5.040
4.420
4.590
196,000
+0.09(+2.00%)
Aug 31, 2004
4.230
4.500
4.150
4.500
89,000
+0.22(+5.14%)
Aug 30, 2004
4.350
4.350
4.130
4.280
61,000
+0.04(+0.94%)
Aug 27, 2004
4.100
4.300
4.070
4.240
148,200
+0.07(+1.68%)
Aug 26, 2004
4.250
4.250
4.060
4.170
39,200
-0.05(-1.18%)
Aug 25, 2004
4.170
4.220
4.080
4.220
46,900
+0.05(+1.20%)
Aug 24, 2004
4.090
4.200
4.000
4.170
43,700
+0.08(+1.96%)
Aug 23, 2004
4.150
4.180
4.050
4.090
110,600
-0.06(-1.45%)
Aug 20, 2004
4.160
4.170
4.020
4.150
109,300
+0.03(+0.73%)
Aug 19, 2004
4.030
4.160
3.990
4.120
53,300
+0.08(+1.98%)
Aug 18, 2004
4.050
4.050
3.920
4.040
83,054
+0.08(+2.02%)
Aug 17, 2004
4.070
4.070
3.900
3.960
237,900
-0.11(-2.70%)
Aug 16, 2004
4.120
4.120
4.010
4.070
86,700
+0.02(+0.49%)
Aug 13, 2004
4.200
4.200
4.050
4.050
44,900
-0.06(-1.46%)
Aug 12, 2004
4.060
4.130
4.020
4.110
56,600
-0.05(-1.20%)
Aug 11, 2004
4.070
4.170
4.000
4.160
165,800
+0.01(+0.24%)
Aug 10, 2004
4.050
4.170
4.010
4.150
37,000
+0.12(+2.98%)
Aug 09, 2004
4.135
4.180
4.010
4.030
59,500
-0.09(-2.18%)
Aug 06, 2004
4.210
4.220
4.010
4.120
121,600
-0.10(-2.37%)
Aug 05, 2004
4.240
4.380
4.220
4.220
243,900
-0.03(-0.71%)
Aug 04, 2004
4.310
4.370
4.240
4.250
133,000
-0.08(-1.85%)
Aug 03, 2004
4.250
4.370
4.140
4.330
134,409
+0.08(+1.88%)
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
.