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 (%)
May 31, 2016
4.950
5.040
4.890
4.890
11,436
-0.02(-0.41%)
May 27, 2016
4.930
4.910
4.910
4.910
7,100
-0.05(-1.11%)
May 26, 2016
4.960
5.090
4.890
4.965
16,524
-0.03(-0.50%)
May 25, 2016
4.950
5.000
4.900
4.990
16,837
+0.00(+0.00%)
May 24, 2016
5.050
5.050
4.980
4.990
7,178
-0.01(-0.20%)
May 23, 2016
4.850
5.190
4.850
5.000
98,707
+0.20(+4.17%)
May 20, 2016
4.820
5.000
4.800
4.800
31,140
+0.00(+0.00%)
May 19, 2016
4.490
4.800
4.487
4.800
28,637
+0.28(+6.19%)
May 18, 2016
4.470
4.530
4.450
4.520
1,979
+0.08(+1.80%)
May 17, 2016
4.530
4.570
4.440
4.440
10,706
-0.10(-2.20%)
May 16, 2016
4.390
4.550
4.331
4.540
19,569
+0.19(+4.37%)
May 13, 2016
4.430
4.640
4.350
4.350
116,630
-0.08(-1.81%)
May 12, 2016
4.560
4.690
4.410
4.430
11,533
-0.10(-2.21%)
May 11, 2016
4.740
4.740
4.480
4.530
4,259
-0.11(-2.37%)
May 10, 2016
4.670
4.780
4.600
4.640
6,342
-0.01(-0.22%)
May 09, 2016
4.530
4.790
4.490
4.650
15,651
+0.15(+3.33%)
May 06, 2016
4.760
4.876
4.500
4.500
14,500
-0.25(-5.26%)
May 05, 2016
4.940
4.940
4.720
4.750
7,295
-0.15(-3.06%)
May 04, 2016
4.930
5.000
4.900
4.900
4,499
-0.05(-1.01%)
May 03, 2016
5.090
5.315
4.950
4.950
70,904
+0.14(+2.91%)
May 02, 2016
4.890
4.890
4.810
4.810
2,829
+0.01(+0.21%)
Apr 29, 2016
4.830
4.990
4.790
4.800
4,040
-0.04(-0.83%)
Apr 28, 2016
4.770
4.850
4.770
4.840
17,202
+0.07(+1.47%)
Apr 27, 2016
4.800
4.800
4.710
4.770
6,754
+0.02(+0.42%)
Apr 26, 2016
4.760
4.780
4.670
4.750
6,559
-0.07(-1.45%)
Apr 25, 2016
4.830
4.830
4.701
4.820
5,608
+0.03(+0.63%)
Apr 22, 2016
4.720
4.830
4.670
4.790
8,416
+0.05(+1.05%)
Apr 21, 2016
4.740
4.740
4.740
4.740
100
-0.09(-1.86%)
Apr 20, 2016
4.473
4.830
4.473
4.830
5,024
+0.00(+0.00%)
Apr 19, 2016
4.860
4.860
4.820
4.830
776
-0.03(-0.62%)
Apr 18, 2016
4.860
4.890
4.835
4.860
20,705
+0.06(+1.25%)
Apr 15, 2016
4.670
4.910
4.590
4.800
53,607
+0.18(+3.90%)
Apr 14, 2016
4.650
4.650
4.620
4.620
9,671
-0.04(-0.86%)
Apr 13, 2016
4.410
4.790
4.330
4.660
204,492
+0.24(+5.43%)
Apr 12, 2016
4.400
4.470
4.340
4.420
19,276
+0.02(+0.45%)
Apr 11, 2016
4.490
4.500
4.360
4.400
18,047
-0.09(-2.00%)
Apr 08, 2016
4.390
4.500
4.390
4.490
1,435
+0.08(+1.81%)
Apr 07, 2016
4.350
4.490
4.350
4.410
24,055
-0.06(-1.34%)
Apr 06, 2016
4.500
4.530
4.460
4.470
6,868
-0.04(-0.89%)
Apr 05, 2016
4.450
4.510
4.420
4.510
3,345
+0.01(+0.22%)
Apr 04, 2016
4.390
4.550
4.390
4.500
7,185
+0.01(+0.22%)
Apr 01, 2016
4.450
4.660
4.440
4.490
5,418
-0.01(-0.22%)
Mar 31, 2016
4.400
4.600
4.400
4.500
73,520
+0.02(+0.45%)
Mar 30, 2016
4.490
4.600
4.440
4.480
39,267
+0.04(+0.90%)
Mar 29, 2016
4.570
4.600
4.430
4.440
26,071
-0.14(-3.06%)
Mar 28, 2016
4.650
4.680
4.510
4.580
4,283
-0.10(-2.14%)
Mar 24, 2016
4.520
4.680
4.680
4.680
9,100
-0.06(-1.27%)
Mar 23, 2016
4.860
4.865
4.710
4.740
8,085
-0.19(-3.85%)
Mar 22, 2016
4.850
4.990
4.850
4.930
2,106
+0.05(+1.02%)
Mar 21, 2016
4.910
5.000
4.740
4.880
28,026
-0.03(-0.61%)
Mar 18, 2016
4.450
4.940
4.300
4.910
53,459
+0.50(+11.34%)
Mar 17, 2016
4.260
4.440
4.250
4.410
11,880
+0.10(+2.32%)
Mar 16, 2016
4.030
4.370
4.030
4.310
6,630
+0.08(+1.89%)
Mar 15, 2016
4.220
4.450
3.990
4.230
76,208
-0.01(-0.24%)
Mar 14, 2016
4.260
4.300
4.200
4.240
12,345
+0.01(+0.24%)
Mar 11, 2016
4.410
4.480
4.210
4.230
29,233
-0.13(-2.98%)
Mar 10, 2016
4.400
4.480
4.350
4.360
6,983
-0.01(-0.23%)
Mar 09, 2016
4.350
4.420
4.310
4.370
7,643
+0.03(+0.69%)
Mar 08, 2016
4.530
4.545
4.330
4.340
9,497
-0.20(-4.41%)
Mar 07, 2016
4.560
4.600
4.530
4.540
9,377
+0.01(+0.22%)
Mar 04, 2016
4.559
4.640
4.510
4.530
19,879
+0.03(+0.67%)
Mar 03, 2016
4.510
4.640
4.500
4.500
24,626
-0.08(-1.75%)
Mar 02, 2016
4.500
4.680
4.500
4.580
21,842
+0.07(+1.55%)
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
.