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 (%)
Jul 30, 2004
4.250
4.590
4.150
4.400
201,600
+0.15(+3.53%)
Jul 29, 2004
4.290
4.290
4.120
4.250
92,000
-0.04(-0.93%)
Jul 28, 2004
4.210
4.290
4.070
4.290
125,700
+0.03(+0.70%)
Jul 27, 2004
4.060
4.260
3.990
4.260
132,300
+0.21(+5.19%)
Jul 26, 2004
4.190
4.190
3.980
4.050
176,700
-0.01(-0.25%)
Jul 23, 2004
4.140
4.160
4.000
4.060
228,400
+0.00(+0.00%)
Jul 22, 2004
4.140
4.150
4.040
4.060
137,800
-0.04(-0.98%)
Jul 21, 2004
4.130
4.130
3.950
4.100
373,100
+0.06(+1.49%)
Jul 20, 2004
4.000
4.100
3.930
4.040
270,700
+0.11(+2.80%)
Jul 19, 2004
3.960
4.000
3.840
3.930
224,800
+0.01(+0.26%)
Jul 16, 2004
4.200
4.200
3.860
3.920
542,400
-0.23(-5.54%)
Jul 15, 2004
4.270
4.300
4.100
4.150
382,100
-0.06(-1.43%)
Jul 14, 2004
4.230
4.450
4.120
4.210
1,422,400
+0.04(+0.96%)
Jul 13, 2004
8.100
8.100
4.050
4.170
5,675,700
-3.26(-43.88%)
Jul 09, 2004
7.870
8.000
7.300
7.430
123,900
-0.09(-1.20%)
Jul 08, 2004
8.380
8.380
7.480
7.520
73,000
-0.76(-9.18%)
Jul 07, 2004
8.520
8.590
8.250
8.280
50,700
-0.38(-4.39%)
Jul 06, 2004
8.900
9.080
8.500
8.660
76,500
-0.32(-3.56%)
Jul 02, 2004
8.760
8.980
8.560
8.980
63,400
+0.37(+4.30%)
Jul 01, 2004
8.800
8.940
8.550
8.610
64,600
-0.26(-2.93%)
Jun 30, 2004
9.320
9.380
8.860
8.870
78,900
-0.36(-3.90%)
Jun 29, 2004
9.460
9.560
9.110
9.230
52,600
-0.23(-2.43%)
Jun 28, 2004
9.220
9.780
9.080
9.460
82,400
+0.42(+4.65%)
Jun 25, 2004
9.020
9.260
6.560
9.040
806,300
-0.10(-1.09%)
Jun 24, 2004
9.230
9.270
8.980
9.140
26,300
-0.17(-1.83%)
Jun 23, 2004
8.500
9.310
8.500
9.310
54,900
+0.84(+9.92%)
Jun 22, 2004
8.570
8.570
8.150
8.470
241,800
-0.10(-1.17%)
Jun 21, 2004
8.810
8.900
8.550
8.570
27,500
-0.23(-2.61%)
Jun 18, 2004
8.800
8.890
8.570
8.800
24,400
-0.16(-1.79%)
Jun 17, 2004
8.950
8.970
8.800
8.960
18,400
+0.00(+0.00%)
Jun 16, 2004
8.790
9.080
8.750
8.960
34,400
+0.11(+1.24%)
Jun 15, 2004
8.760
9.060
8.600
8.850
50,900
+0.11(+1.26%)
Jun 14, 2004
8.600
8.750
8.250
8.740
58,300
+0.11(+1.27%)
Jun 10, 2004
8.620
9.000
8.530
8.630
25,100
-0.03(-0.35%)
Jun 09, 2004
8.970
9.200
8.650
8.660
27,000
-0.21(-2.37%)
Jun 08, 2004
9.110
9.180
8.810
8.870
16,200
-0.10(-1.11%)
Jun 07, 2004
8.950
9.000
8.910
8.970
42,100
+0.01(+0.11%)
Jun 04, 2004
8.890
9.050
8.860
8.960
39,000
+0.21(+2.40%)
Jun 03, 2004
8.840
9.180
8.600
8.750
49,200
-0.04(-0.46%)
Jun 02, 2004
9.000
9.000
8.460
8.790
38,000
-0.21(-2.33%)
Jun 01, 2004
9.000
9.050
8.700
9.000
54,500
+0.00(+0.00%)
May 28, 2004
8.880
9.030
8.870
9.000
70,900
-0.12(-1.32%)
May 27, 2004
9.410
9.460
9.040
9.120
151,500
-0.29(-3.08%)
May 26, 2004
9.350
9.550
9.160
9.410
331,800
+0.15(+1.62%)
May 25, 2004
9.400
9.400
9.160
9.260
69,800
-0.17(-1.80%)
May 24, 2004
9.550
9.550
9.400
9.430
30,500
-0.02(-0.21%)
May 21, 2004
9.510
9.510
9.300
9.450
45,900
+0.10(+1.07%)
May 20, 2004
9.650
9.650
9.170
9.350
90,500
-0.28(-2.91%)
May 19, 2004
9.330
9.760
9.200
9.630
86,900
+0.23(+2.45%)
May 18, 2004
9.710
9.710
9.150
9.400
75,100
-0.22(-2.29%)
May 17, 2004
9.760
9.800
9.550
9.620
168,200
-0.39(-3.90%)
May 14, 2004
10.15
10.25
9.950
10.01
66,800
-0.16(-1.57%)
May 13, 2004
10.15
10.39
10.10
10.17
40,100
-0.23(-2.21%)
May 12, 2004
10.30
10.45
10.20
10.40
36,100
-0.01(-0.10%)
May 11, 2004
10.31
10.54
10.30
10.41
18,200
+0.05(+0.48%)
May 10, 2004
10.25
10.57
10.25
10.36
73,900
-0.14(-1.33%)
May 07, 2004
10.36
10.69
10.29
10.50
69,000
+0.02(+0.19%)
May 06, 2004
10.10
10.60
10.10
10.48
60,100
+0.18(+1.75%)
May 05, 2004
10.41
10.72
9.920
10.30
72,400
-0.06(-0.58%)
May 04, 2004
10.41
10.59
10.21
10.36
42,700
+0.04(+0.39%)
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
.