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 (%)
Sep 28, 2012
6.100
6.140
6.010
6.110
35,901
-0.02(-0.33%)
Sep 27, 2012
6.150
6.180
6.030
6.130
46,440
+0.02(+0.33%)
Sep 26, 2012
6.110
6.170
5.950
6.110
47,980
+0.05(+0.83%)
Sep 25, 2012
6.500
6.500
6.030
6.060
77,765
-0.42(-6.48%)
Sep 24, 2012
6.600
6.740
6.450
6.480
50,808
-0.17(-2.56%)
Sep 21, 2012
6.510
6.700
6.310
6.650
228,833
+0.32(+5.06%)
Sep 20, 2012
6.230
6.350
6.000
6.330
26,193
+0.06(+0.96%)
Sep 19, 2012
6.400
6.500
6.200
6.270
49,640
-0.12(-1.88%)
Sep 18, 2012
6.360
6.410
6.280
6.390
47,075
+0.02(+0.31%)
Sep 17, 2012
6.280
6.380
6.260
6.370
18,764
+0.03(+0.47%)
Sep 14, 2012
6.250
6.400
6.120
6.340
95,645
+0.14(+2.26%)
Sep 13, 2012
6.000
6.250
5.930
6.200
61,042
+0.19(+3.16%)
Sep 12, 2012
6.000
6.080
5.931
6.010
27,460
+0.01(+0.17%)
Sep 11, 2012
5.860
6.330
5.860
6.000
60,432
+0.16(+2.74%)
Sep 10, 2012
5.860
6.000
5.810
5.840
40,135
-0.14(-2.34%)
Sep 07, 2012
6.340
6.340
5.860
5.980
93,139
-0.30(-4.78%)
Sep 06, 2012
6.300
6.430
5.840
6.280
85,360
-0.02(-0.32%)
Sep 05, 2012
6.300
6.350
6.200
6.300
54,077
+0.07(+1.12%)
Sep 04, 2012
6.170
6.230
5.980
6.230
39,236
+0.03(+0.48%)
Aug 31, 2012
6.330
6.330
6.130
6.200
44,142
-0.04(-0.64%)
Aug 30, 2012
6.360
6.360
6.220
6.240
12,499
-0.16(-2.50%)
Aug 29, 2012
6.320
6.400
6.260
6.400
35,671
+0.05(+0.79%)
Aug 27, 2012
6.450
6.500
6.230
6.350
31,948
-0.08(-1.24%)
Aug 24, 2012
6.160
6.450
6.160
6.430
33,527
+0.23(+3.71%)
Aug 23, 2012
6.300
6.300
6.050
6.200
52,984
-0.13(-2.05%)
Aug 22, 2012
6.260
6.450
6.220
6.330
28,167
+0.04(+0.64%)
Aug 21, 2012
6.250
6.480
6.250
6.290
66,770
+0.09(+1.45%)
Aug 20, 2012
6.100
6.220
6.050
6.200
25,370
+0.02(+0.32%)
Aug 17, 2012
5.960
6.250
5.860
6.180
47,118
+0.20(+3.34%)
Aug 16, 2012
5.830
6.000
5.760
5.980
26,187
+0.16(+2.75%)
Aug 15, 2012
5.650
5.930
5.510
5.820
36,158
+0.15(+2.65%)
Aug 14, 2012
5.860
5.928
5.590
5.670
77,884
-0.15(-2.58%)
Aug 13, 2012
6.060
6.180
5.750
5.820
30,936
-0.27(-4.43%)
Aug 10, 2012
6.100
6.150
5.970
6.090
21,064
-0.03(-0.49%)
Aug 09, 2012
6.030
6.180
6.030
6.120
36,633
+0.05(+0.82%)
Aug 08, 2012
5.980
6.180
5.930
6.070
54,026
+0.03(+0.50%)
Aug 07, 2012
5.700
6.100
5.670
6.040
104,363
+0.42(+7.47%)
Aug 06, 2012
5.400
5.710
5.300
5.620
90,114
+0.21(+3.88%)
Aug 03, 2012
5.230
5.490
5.200
5.410
100,801
+0.31(+6.08%)
Aug 02, 2012
5.400
5.400
5.100
5.100
149,882
-0.30(-5.56%)
Aug 01, 2012
5.510
5.780
5.400
5.400
170,725
-0.47(-8.01%)
Jul 31, 2012
6.150
6.220
5.810
5.870
75,729
-0.32(-5.17%)
Jul 30, 2012
6.180
6.280
6.100
6.190
80,929
+0.00(+0.00%)
Jul 27, 2012
5.780
6.200
5.680
6.190
99,906
+0.42(+7.28%)
Jul 26, 2012
5.940
6.000
5.530
5.770
134,018
-0.06(-1.03%)
Jul 25, 2012
5.990
6.080
5.790
5.830
70,159
-0.08(-1.35%)
Jul 24, 2012
6.260
6.260
5.890
5.910
46,791
-0.30(-4.83%)
Jul 23, 2012
6.120
6.303
5.870
6.210
161,685
+0.04(+0.65%)
Jul 20, 2012
6.290
6.360
6.130
6.170
80,552
-0.22(-3.44%)
Jul 19, 2012
6.560
6.560
6.280
6.390
56,118
-0.14(-2.14%)
Jul 18, 2012
6.540
6.650
6.340
6.530
71,723
-0.01(-0.15%)
Jul 17, 2012
6.640
6.730
6.480
6.540
52,230
-0.06(-0.91%)
Jul 16, 2012
6.450
6.680
6.450
6.600
64,483
+0.15(+2.33%)
Jul 13, 2012
6.830
6.990
6.260
6.450
165,968
-0.38(-5.56%)
Jul 12, 2012
6.840
6.875
6.710
6.830
58,159
-0.10(-1.44%)
Jul 11, 2012
7.010
7.070
6.850
6.930
76,268
-0.04(-0.57%)
Jul 10, 2012
7.340
7.340
6.940
6.970
45,019
-0.28(-3.86%)
Jul 09, 2012
7.230
7.400
7.150
7.250
68,273
-0.04(-0.48%)
Jul 06, 2012
7.570
7.590
7.240
7.285
59,843
-0.41(-5.27%)
Jul 05, 2012
7.790
7.860
7.620
7.690
46,067
-0.14(-1.79%)
Jul 03, 2012
7.670
7.830
7.545
7.830
43,931
+0.16(+2.09%)
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
.