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
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2009
11.48
11.79
11.47
11.51
82,994
-0.06(-0.52%)
Jul 30, 2009
11.34
11.82
10.81
11.57
111,644
+0.37(+3.30%)
Jul 29, 2009
10.74
11.29
10.70
11.20
82,200
+0.32(+2.94%)
Jul 28, 2009
10.11
10.88
10.11
10.88
104,478
+0.74(+7.30%)
Jul 27, 2009
10.25
10.33
9.750
10.14
98,192
-0.19(-1.84%)
Jul 24, 2009
10.05
10.42
9.890
10.33
46,868
+0.22(+2.18%)
Jul 23, 2009
9.580
10.21
9.380
10.11
80,668
+0.48(+4.98%)
Jul 22, 2009
9.280
9.740
9.220
9.630
35,647
+0.27(+2.88%)
Jul 21, 2009
9.520
9.520
8.970
9.360
38,781
-0.07(-0.74%)
Jul 20, 2009
9.200
9.430
9.080
9.430
50,730
+0.31(+3.40%)
Jul 17, 2009
9.350
9.350
9.030
9.120
56,192
-0.20(-2.15%)
Jul 16, 2009
9.410
9.540
9.150
9.320
82,414
-0.18(-1.89%)
Jul 15, 2009
8.900
9.580
8.900
9.500
95,731
+0.73(+8.32%)
Jul 14, 2009
8.520
8.820
8.360
8.770
65,636
+0.27(+3.18%)
Jul 13, 2009
7.960
8.530
7.750
8.500
107,600
+0.43(+5.33%)
Jul 10, 2009
7.430
8.240
7.370
8.070
44,398
+0.62(+8.32%)
Jul 09, 2009
7.630
7.790
7.440
7.450
60,486
-0.10(-1.32%)
Jul 08, 2009
8.140
8.240
7.330
7.550
112,820
-0.52(-6.44%)
Jul 07, 2009
8.260
8.440
8.050
8.070
59,386
-0.16(-1.94%)
Jul 06, 2009
8.480
8.890
8.130
8.230
70,566
-0.32(-3.74%)
Jul 02, 2009
9.390
9.500
8.500
8.550
97,779
-0.99(-10.38%)
Jul 01, 2009
8.780
9.660
8.750
9.540
101,896
+0.83(+9.53%)
Jun 30, 2009
8.330
8.810
8.260
8.710
100,855
+0.41(+4.94%)
Jun 29, 2009
8.170
8.470
7.910
8.300
100,610
+0.13(+1.59%)
Jun 26, 2009
8.040
8.380
8.020
8.170
266,091
+0.05(+0.62%)
Jun 25, 2009
8.010
8.160
7.900
8.120
76,828
+0.17(+2.14%)
Jun 24, 2009
8.130
8.270
7.880
7.950
31,243
-0.12(-1.49%)
Jun 23, 2009
8.090
8.150
7.750
8.070
52,517
+0.07(+0.88%)
Jun 22, 2009
8.550
8.590
8.000
8.000
93,162
-0.58(-6.76%)
Jun 19, 2009
8.410
8.610
7.740
8.580
223,238
+0.34(+4.13%)
Jun 18, 2009
8.220
8.330
7.990
8.240
23,658
+0.02(+0.24%)
Jun 17, 2009
8.132
8.350
8.058
8.220
65,498
+0.18(+2.24%)
Jun 16, 2009
8.340
8.340
7.900
8.040
61,710
-0.16(-1.95%)
Jun 15, 2009
8.480
8.530
8.000
8.200
72,057
-0.45(-5.20%)
Jun 12, 2009
8.470
8.660
8.250
8.650
67,134
+0.10(+1.17%)
Jun 11, 2009
8.440
8.703
7.770
8.550
74,919
+0.11(+1.30%)
Jun 10, 2009
8.450
8.490
8.020
8.440
91,480
+0.10(+1.20%)
Jun 09, 2009
8.490
8.590
8.250
8.340
59,923
-0.12(-1.42%)
Jun 08, 2009
8.280
8.700
8.150
8.460
66,654
+0.12(+1.44%)
Jun 05, 2009
8.300
8.480
8.200
8.340
55,752
+0.09(+1.09%)
Jun 04, 2009
8.180
8.290
8.070
8.250
90,610
+0.13(+1.60%)
Jun 03, 2009
7.970
8.180
7.870
8.120
47,079
+0.05(+0.62%)
Jun 02, 2009
7.830
8.270
7.690
8.070
64,302
+0.17(+2.15%)
Jun 01, 2009
7.630
8.260
7.569
7.900
100,502
+0.38(+5.05%)
May 29, 2009
7.120
7.590
6.930
7.520
83,034
+0.46(+6.52%)
May 28, 2009
7.270
7.500
6.950
7.060
72,747
-0.16(-2.22%)
May 27, 2009
7.620
7.730
7.180
7.220
58,877
-0.48(-6.23%)
May 26, 2009
7.060
7.830
6.930
7.700
91,239
+0.60(+8.45%)
May 22, 2009
7.260
7.550
7.060
7.100
51,569
-0.13(-1.80%)
May 21, 2009
7.190
7.260
6.800
7.230
121,181
+0.75(+11.57%)
May 20, 2009
6.740
6.950
6.460
6.480
88,249
-0.18(-2.70%)
May 19, 2009
6.710
6.793
6.620
6.660
59,486
-0.13(-1.91%)
May 18, 2009
6.650
6.870
6.650
6.790
68,103
+0.26(+3.98%)
May 15, 2009
6.760
7.040
6.500
6.530
115,222
-0.20(-2.97%)
May 14, 2009
6.780
6.990
6.500
6.730
61,744
+0.01(+0.15%)
May 13, 2009
7.390
7.390
6.680
6.720
187,292
-0.79(-10.52%)
May 12, 2009
7.310
7.640
7.310
7.510
88,618
+0.23(+3.16%)
May 11, 2009
6.950
7.290
6.890
7.280
40,773
+0.13(+1.82%)
May 08, 2009
6.910
7.210
6.530
7.150
93,800
+0.39(+5.77%)
May 07, 2009
7.670
7.740
6.470
6.760
143,216
-0.84(-11.05%)
May 06, 2009
7.370
7.710
7.280
7.600
85,542
+0.30(+4.11%)
May 05, 2009
7.120
7.450
7.120
7.300
65,981
+0.11(+1.53%)
May 04, 2009
7.070
7.200
6.700
7.190
84,958
+0.48(+7.15%)
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
.