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 (%)
Oct 31, 2022
4.530
4.530
4.450
4.470
30,529
-0.03(-0.67%)
Oct 28, 2022
4.540
4.560
4.500
4.500
4,147
-0.07(-1.53%)
Oct 27, 2022
4.580
4.628
4.550
4.570
17,073
+0.08(+1.78%)
Oct 26, 2022
4.500
4.560
4.483
4.490
22,914
-0.08(-1.64%)
Oct 25, 2022
4.500
4.600
4.500
4.565
20,984
+0.05(+1.00%)
Oct 24, 2022
4.430
4.630
4.430
4.520
23,122
+0.01(+0.22%)
Oct 21, 2022
4.410
4.550
4.330
4.510
29,944
+0.11(+2.50%)
Oct 20, 2022
4.390
4.404
4.390
4.400
13,546
+0.10(+2.33%)
Oct 19, 2022
4.400
4.430
4.300
4.300
15,538
-0.10(-2.27%)
Oct 18, 2022
4.530
4.530
4.400
4.400
25,916
+0.03(+0.69%)
Oct 17, 2022
4.360
4.440
4.320
4.370
10,284
+0.01(+0.23%)
Oct 14, 2022
4.400
4.420
4.300
4.360
15,133
-0.05(-1.13%)
Oct 13, 2022
4.290
4.410
4.290
4.410
7,437
+0.05(+1.15%)
Oct 12, 2022
4.340
4.380
4.330
4.360
9,652
-0.01(-0.23%)
Oct 11, 2022
4.320
4.465
4.300
4.370
30,715
-0.03(-0.68%)
Oct 10, 2022
4.620
4.621
4.360
4.400
20,601
-0.22(-4.76%)
Oct 07, 2022
4.630
4.640
4.610
4.620
16,745
-0.05(-1.07%)
Oct 06, 2022
4.680
4.700
4.640
4.670
10,394
+0.04(+0.86%)
Oct 05, 2022
4.640
4.655
4.630
4.630
21,784
-0.02(-0.43%)
Oct 04, 2022
4.665
4.705
4.650
4.650
17,811
+0.00(+0.00%)
Oct 03, 2022
4.530
4.720
4.530
4.650
2,508
+0.00(+0.00%)
Sep 30, 2022
4.610
4.720
4.520
4.650
28,462
+0.05(+1.09%)
Sep 29, 2022
4.500
4.620
4.480
4.600
17,766
+0.03(+0.66%)
Sep 28, 2022
4.450
4.595
4.450
4.570
23,688
+0.13(+2.93%)
Sep 27, 2022
4.490
4.560
4.322
4.440
35,474
-0.10(-2.20%)
Sep 26, 2022
4.640
4.666
4.510
4.540
27,269
-0.13(-2.78%)
Sep 23, 2022
4.620
4.700
4.620
4.670
13,017
-0.01(-0.21%)
Sep 22, 2022
4.640
4.700
4.620
4.680
11,084
+0.01(+0.21%)
Sep 21, 2022
4.680
4.760
4.630
4.670
11,698
+0.01(+0.21%)
Sep 20, 2022
4.760
4.760
4.610
4.660
15,701
-0.09(-1.89%)
Sep 19, 2022
4.690
4.770
4.670
4.750
9,357
-0.07(-1.45%)
Sep 16, 2022
4.770
4.820
4.710
4.820
23,070
+0.00(+0.00%)
Sep 15, 2022
4.800
4.830
4.730
4.820
13,802
+0.06(+1.26%)
Sep 14, 2022
5.000
5.083
4.760
4.760
17,448
-0.20(-4.03%)
Sep 13, 2022
4.750
5.100
4.750
4.960
32,225
+0.16(+3.33%)
Sep 12, 2022
4.790
4.880
4.730
4.800
11,275
+0.03(+0.63%)
Sep 09, 2022
4.760
4.860
4.710
4.770
17,597
-0.01(-0.21%)
Sep 08, 2022
4.806
4.806
4.760
4.780
6,047
-0.05(-1.04%)
Sep 07, 2022
4.830
4.900
4.755
4.830
31,558
+0.03(+0.63%)
Sep 06, 2022
4.800
4.890
4.750
4.800
23,476
-0.02(-0.41%)
Sep 02, 2022
5.100
5.100
4.800
4.820
14,440
-0.30(-5.86%)
Sep 01, 2022
4.980
5.160
4.790
5.120
22,613
+0.13(+2.61%)
Aug 31, 2022
4.950
4.990
4.850
4.990
30,817
+0.01(+0.20%)
Aug 30, 2022
5.050
5.050
4.810
4.980
9,603
-0.07(-1.39%)
Aug 29, 2022
4.920
5.060
4.910
5.050
16,350
+0.00(+0.00%)
Aug 26, 2022
5.030
5.100
4.920
5.050
28,231
-0.01(-0.20%)
Aug 25, 2022
4.990
5.100
4.985
5.060
14,201
+0.03(+0.60%)
Aug 24, 2022
5.008
5.045
4.970
5.030
11,075
+0.03(+0.60%)
Aug 23, 2022
4.920
5.010
4.900
5.000
12,940
-0.01(-0.20%)
Aug 22, 2022
4.900
5.100
4.900
5.010
125,415
+0.14(+2.87%)
Aug 19, 2022
4.900
4.970
4.800
4.870
37,825
-0.01(-0.20%)
Aug 18, 2022
4.800
4.930
4.800
4.880
6,245
-0.02(-0.41%)
Aug 17, 2022
4.810
4.920
4.810
4.900
12,389
+0.02(+0.41%)
Aug 16, 2022
4.860
4.970
4.820
4.880
17,564
-0.02(-0.41%)
Aug 15, 2022
4.820
4.920
4.800
4.900
20,272
+0.01(+0.20%)
Aug 12, 2022
4.710
4.930
4.710
4.890
30,220
+0.02(+0.41%)
Aug 11, 2022
4.930
4.960
4.830
4.870
22,498
-0.01(-0.20%)
Aug 10, 2022
4.890
4.980
4.770
4.880
34,973
+0.06(+1.24%)
Aug 09, 2022
4.780
4.920
4.780
4.820
20,662
-0.08(-1.63%)
Aug 08, 2022
4.820
4.900
4.730
4.900
51,287
+0.10(+2.08%)
Aug 05, 2022
4.840
4.860
4.750
4.800
15,687
-0.02(-0.31%)
Aug 04, 2022
4.920
4.920
4.805
4.815
5,842
-0.01(-0.31%)
Aug 03, 2022
4.820
5.050
4.759
4.830
31,704
+0.04(+0.84%)
Aug 02, 2022
4.760
4.810
4.740
4.790
6,922
+0.02(+0.42%)
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
.