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 (%)
Nov 30, 2011
6.830
7.510
6.790
7.490
178,341
+1.03(+15.94%)
Nov 29, 2011
6.470
6.590
6.360
6.460
82,621
+0.01(+0.16%)
Nov 28, 2011
6.390
6.600
6.300
6.450
157,479
+0.34(+5.56%)
Nov 25, 2011
6.390
6.530
6.110
6.110
32,918
-0.30(-4.68%)
Nov 23, 2011
6.620
6.680
6.380
6.410
82,382
-0.28(-4.19%)
Nov 22, 2011
6.870
6.910
6.690
6.690
54,035
-0.17(-2.48%)
Nov 21, 2011
6.750
6.930
6.670
6.860
64,039
-0.08(-1.15%)
Nov 18, 2011
6.910
7.060
6.870
6.940
82,241
+0.06(+0.87%)
Nov 17, 2011
7.110
7.200
6.850
6.880
92,731
-0.33(-4.58%)
Nov 16, 2011
7.390
7.740
7.200
7.210
76,790
-0.30(-3.99%)
Nov 15, 2011
7.410
7.560
7.200
7.510
48,779
+0.05(+0.67%)
Nov 14, 2011
7.810
7.900
7.400
7.460
65,490
-0.40(-5.09%)
Nov 11, 2011
7.510
7.960
7.380
7.860
70,929
+0.48(+6.50%)
Nov 10, 2011
7.670
7.670
7.320
7.380
49,643
-0.13(-1.73%)
Nov 09, 2011
7.840
8.010
7.440
7.510
188,502
-0.60(-7.40%)
Nov 08, 2011
8.000
8.250
7.850
8.110
76,538
+0.17(+2.14%)
Nov 07, 2011
8.080
8.080
7.690
7.940
50,121
-0.13(-1.61%)
Nov 04, 2011
8.080
8.270
7.960
8.070
57,994
-0.12(-1.47%)
Nov 03, 2011
7.620
8.260
7.460
8.190
151,875
+0.68(+9.05%)
Nov 02, 2011
7.190
7.520
6.960
7.510
132,924
+0.47(+6.68%)
Nov 01, 2011
6.730
7.630
6.730
7.040
205,775
-1.01(-12.55%)
Oct 31, 2011
8.140
8.280
7.910
8.050
143,020
-0.28(-3.36%)
Oct 28, 2011
8.110
8.455
7.850
8.330
144,225
+0.20(+2.46%)
Oct 27, 2011
8.220
8.230
7.890
8.130
176,628
+0.26(+3.30%)
Oct 26, 2011
7.810
8.040
7.550
7.870
158,232
+0.22(+2.88%)
Oct 25, 2011
7.900
7.900
7.420
7.650
180,298
-0.31(-3.89%)
Oct 24, 2011
8.030
8.190
7.840
7.960
111,461
-0.08(-1.00%)
Oct 21, 2011
8.670
8.670
7.580
8.040
204,379
-0.39(-4.63%)
Oct 20, 2011
7.450
8.690
7.330
8.430
297,481
+1.07(+14.54%)
Oct 19, 2011
7.410
7.520
7.280
7.360
73,155
-0.09(-1.21%)
Oct 18, 2011
7.000
7.560
6.830
7.450
100,860
+0.52(+7.50%)
Oct 17, 2011
7.190
7.290
6.920
6.930
77,053
-0.36(-4.94%)
Oct 14, 2011
7.190
7.390
7.140
7.290
97,614
+0.19(+2.68%)
Oct 13, 2011
6.980
7.320
6.940
7.100
103,896
+0.09(+1.28%)
Oct 12, 2011
6.950
7.080
6.930
7.010
98,397
+0.03(+0.43%)
Oct 11, 2011
6.950
7.090
6.830
6.980
90,013
-0.02(-0.29%)
Oct 10, 2011
6.670
7.050
6.660
7.000
110,162
+0.46(+7.03%)
Oct 07, 2011
7.140
7.140
6.480
6.540
120,150
-0.60(-8.40%)
Oct 06, 2011
7.080
7.260
6.970
7.140
115,654
+0.00(+0.00%)
Oct 05, 2011
6.880
7.260
6.820
7.140
70,074
+0.25(+3.63%)
Oct 04, 2011
6.250
7.150
6.230
6.890
189,395
+0.59(+9.37%)
Oct 03, 2011
6.900
7.120
6.280
6.300
99,462
-0.69(-9.87%)
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%)
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
.