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 (%)
Jan 31, 2013
4.150
4.275
4.100
4.210
109,805
+0.08(+1.94%)
Jan 30, 2013
4.260
4.280
4.120
4.130
110,906
-0.16(-3.62%)
Jan 29, 2013
4.320
4.370
4.240
4.285
80,205
-0.02(-0.58%)
Jan 28, 2013
4.300
4.450
4.250
4.310
110,542
+0.04(+0.94%)
Jan 25, 2013
4.310
4.310
4.250
4.270
76,986
-0.03(-0.70%)
Jan 24, 2013
4.300
4.360
4.270
4.300
225,246
+0.00(+0.00%)
Jan 23, 2013
4.400
4.610
4.260
4.300
241,938
-0.02(-0.46%)
Jan 22, 2013
4.380
4.490
4.270
4.320
136,719
-0.08(-1.82%)
Jan 18, 2013
4.410
4.460
4.300
4.400
56,461
+0.00(+0.00%)
Jan 17, 2013
4.300
4.470
4.300
4.400
55,965
+0.15(+3.53%)
Jan 16, 2013
4.420
4.420
4.150
4.250
54,254
-0.08(-1.85%)
Jan 15, 2013
4.410
4.410
4.320
4.330
40,830
-0.08(-1.81%)
Jan 14, 2013
4.230
4.440
4.230
4.410
53,705
+0.15(+3.52%)
Jan 11, 2013
4.310
4.380
4.230
4.260
34,456
-0.03(-0.70%)
Jan 10, 2013
4.450
4.510
4.260
4.290
50,130
-0.11(-2.50%)
Jan 09, 2013
4.360
4.430
4.350
4.400
47,633
+0.05(+1.15%)
Jan 08, 2013
4.350
4.430
4.250
4.350
42,959
-0.01(-0.23%)
Jan 07, 2013
4.520
4.560
4.358
4.360
66,668
-0.22(-4.80%)
Jan 04, 2013
4.630
4.630
4.510
4.580
46,804
-0.01(-0.22%)
Jan 03, 2013
4.630
4.680
4.590
4.590
43,466
-0.05(-1.08%)
Jan 02, 2013
4.640
4.780
4.590
4.640
87,100
+0.06(+1.31%)
Dec 31, 2012
4.580
4.655
4.500
4.580
53,541
-0.01(-0.22%)
Dec 28, 2012
4.550
4.660
4.500
4.590
53,162
+0.02(+0.44%)
Dec 27, 2012
4.620
4.680
4.530
4.570
81,430
-0.03(-0.65%)
Dec 26, 2012
4.930
4.930
4.550
4.600
37,096
-0.09(-1.92%)
Dec 24, 2012
4.630
4.720
4.550
4.690
35,930
+0.06(+1.30%)
Dec 21, 2012
5.020
5.020
4.620
4.630
293,258
-0.38(-7.58%)
Dec 20, 2012
5.130
5.130
4.880
5.010
42,325
-0.10(-1.96%)
Dec 19, 2012
5.230
5.290
5.050
5.110
35,360
-0.13(-2.48%)
Dec 18, 2012
5.030
5.250
4.900
5.240
46,115
+0.25(+5.01%)
Dec 17, 2012
4.730
4.990
4.730
4.990
33,363
+0.29(+6.17%)
Dec 14, 2012
4.770
4.900
4.520
4.700
76,342
-0.10(-2.08%)
Dec 13, 2012
4.830
4.850
4.750
4.800
7,943
-0.01(-0.21%)
Dec 12, 2012
4.800
5.000
4.790
4.810
20,594
+0.00(+0.00%)
Dec 11, 2012
4.800
4.890
4.770
4.810
70,481
+0.01(+0.21%)
Dec 10, 2012
5.000
5.000
4.750
4.800
23,073
-0.15(-3.03%)
Dec 07, 2012
5.030
5.030
4.930
4.950
11,473
-0.06(-1.20%)
Dec 06, 2012
5.130
5.150
4.980
5.010
15,777
-0.14(-2.72%)
Dec 05, 2012
4.650
5.180
4.600
5.150
135,676
+0.55(+11.96%)
Dec 04, 2012
4.530
4.677
4.492
4.600
40,504
-0.13(-2.75%)
Nov 30, 2012
4.610
4.830
4.570
4.730
185,745
+0.14(+3.05%)
Nov 29, 2012
4.600
4.675
4.500
4.590
31,782
+0.04(+0.88%)
Nov 28, 2012
4.420
4.570
4.380
4.550
36,368
+0.09(+2.02%)
Nov 27, 2012
4.430
4.590
4.430
4.460
65,765
+0.01(+0.22%)
Nov 26, 2012
4.360
4.450
4.310
4.450
59,159
+0.06(+1.37%)
Nov 23, 2012
4.460
4.550
4.380
4.390
40,086
-0.04(-0.79%)
Nov 21, 2012
4.500
4.590
4.410
4.425
37,785
-0.12(-2.53%)
Nov 20, 2012
4.500
4.640
4.440
4.540
24,786
+0.01(+0.22%)
Nov 19, 2012
4.550
4.600
4.410
4.530
76,394
+0.04(+0.89%)
Nov 16, 2012
4.540
4.650
4.460
4.490
77,166
-0.09(-1.97%)
Nov 15, 2012
4.790
4.800
4.510
4.580
86,964
-0.22(-4.58%)
Nov 14, 2012
4.800
4.840
4.730
4.800
72,487
+0.03(+0.63%)
Nov 13, 2012
4.740
4.830
4.740
4.770
19,873
+0.00(+0.00%)
Nov 12, 2012
4.820
4.920
4.760
4.770
33,910
-0.12(-2.45%)
Nov 09, 2012
4.750
4.980
4.750
4.890
23,477
+0.13(+2.73%)
Nov 08, 2012
4.820
4.910
4.750
4.760
57,753
-0.14(-2.86%)
Nov 07, 2012
4.850
4.960
4.570
4.900
100,026
-0.05(-1.01%)
Nov 06, 2012
5.050
5.150
4.890
4.950
65,002
+0.02(+0.41%)
Nov 05, 2012
4.700
5.010
4.690
4.930
23,829
+0.22(+4.67%)
Nov 02, 2012
4.850
5.000
4.680
4.710
71,164
-0.13(-2.69%)
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
.