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
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2018
5.050
5.050
4.625
4.700
416,600
+0.20(+4.44%)
Jul 30, 2018
4.600
4.650
4.500
4.500
504,921
-0.15(-3.23%)
Jul 27, 2018
4.700
4.700
4.600
4.650
96,300
+0.00(+0.00%)
Jul 26, 2018
4.600
4.750
4.600
4.650
132,707
+0.05(+1.09%)
Jul 25, 2018
4.785
4.785
4.600
4.600
131,783
-0.15(-3.16%)
Jul 24, 2018
4.850
4.925
4.750
4.750
151,077
-0.12(-2.56%)
Jul 23, 2018
5.000
5.000
4.750
4.875
130,799
-0.08(-1.52%)
Jul 20, 2018
5.000
4.850
4.950
52,599
+0.05(+1.02%)
Jul 19, 2018
4.900
5.080
4.900
4.900
195,146
-0.05(-1.01%)
Jul 18, 2018
4.950
5.000
4.900
4.950
139,000
-0.02(-0.50%)
Jul 17, 2018
4.850
5.000
4.825
4.975
87,361
+0.12(+2.58%)
Jul 16, 2018
4.850
4.900
4.775
4.850
85,646
+0.00(+0.00%)
Jul 13, 2018
4.850
4.900
4.800
4.850
78,326
+0.00(+0.00%)
Jul 12, 2018
4.850
4.900
4.750
4.850
106,486
+0.05(+1.04%)
Jul 11, 2018
4.900
4.950
4.750
4.800
109,937
-0.10(-2.04%)
Jul 10, 2018
4.900
5.050
4.900
4.900
114,574
-0.05(-1.01%)
Jul 09, 2018
4.850
5.000
4.850
4.950
237,147
+0.10(+2.06%)
Jul 06, 2018
4.900
4.950
4.850
4.850
112,609
+0.00(+0.00%)
Jul 05, 2018
4.750
4.900
4.750
4.850
114,890
+0.15(+3.19%)
Jul 03, 2018
4.700
4.700
4.700
0
-0.15(-3.09%)
Jul 02, 2018
4.850
4.900
4.800
4.850
228,027
+0.00(+0.00%)
Jun 29, 2018
4.850
4.850
4.750
4.850
132,410
+0.05(+1.04%)
Jun 28, 2018
4.850
4.900
4.800
4.800
189,420
-0.05(-1.03%)
Jun 27, 2018
4.950
4.950
4.800
4.850
124,199
-0.10(-2.02%)
Jun 26, 2018
4.850
5.000
4.800
4.950
208,315
+0.10(+2.06%)
Jun 25, 2018
4.900
5.100
4.850
4.850
237,124
-0.05(-1.02%)
Jun 22, 2018
4.950
5.050
4.900
4.900
2,140,239
-0.07(-1.51%)
Jun 21, 2018
4.950
5.050
4.875
4.975
281,398
+0.07(+1.53%)
Jun 20, 2018
4.850
4.950
4.725
4.900
402,231
+0.10(+2.08%)
Jun 19, 2018
4.700
4.900
4.611
4.800
176,543
+0.10(+2.13%)
Jun 18, 2018
4.700
4.750
4.600
4.700
140,641
+0.00(+0.00%)
Jun 15, 2018
4.750
4.675
4.700
263,365
+0.03(+0.53%)
Jun 14, 2018
4.700
4.800
4.650
4.675
155,571
-0.03(-0.53%)
Jun 13, 2018
4.700
4.735
4.625
4.700
89,586
+0.00(+0.00%)
Jun 12, 2018
4.850
4.900
4.650
4.700
174,569
-0.10(-2.08%)
Jun 11, 2018
4.650
4.850
4.650
4.800
206,420
+0.10(+2.13%)
Jun 08, 2018
4.850
4.850
4.700
4.700
85,381
-0.15(-3.09%)
Jun 07, 2018
4.850
4.890
4.700
4.850
162,761
+0.00(+0.00%)
Jun 06, 2018
4.800
4.950
4.800
4.850
138,763
+0.00(+0.00%)
Jun 05, 2018
4.700
4.900
4.650
4.850
195,085
+0.15(+3.19%)
Jun 04, 2018
4.650
4.800
4.650
4.700
168,091
+0.00(+0.00%)
Jun 01, 2018
4.700
4.800
4.650
4.700
296,938
+0.00(+0.00%)
May 31, 2018
4.900
5.000
4.700
4.700
218,418
-0.20(-4.08%)
May 30, 2018
5.100
5.100
4.800
4.900
199,467
-0.15(-2.97%)
May 29, 2018
4.850
5.150
4.750
5.050
591,316
+0.20(+4.12%)
May 25, 2018
4.850
4.850
4.850
0
+0.05(+1.04%)
May 24, 2018
4.800
4.850
4.700
4.800
221,479
-0.05(-1.03%)
May 23, 2018
4.700
4.900
4.600
4.850
209,906
+0.15(+3.19%)
May 22, 2018
4.700
4.800
4.700
4.700
129,766
-0.05(-1.05%)
May 21, 2018
4.800
5.000
4.700
4.750
191,508
-0.05(-1.04%)
May 18, 2018
4.700
4.850
4.675
4.800
238,887
+0.10(+2.13%)
May 17, 2018
4.700
4.800
4.650
4.700
148,245
+0.00(+0.00%)
May 16, 2018
4.700
4.800
4.700
4.700
112,406
+0.00(+0.00%)
May 15, 2018
4.650
4.800
4.600
4.700
261,855
+0.05(+1.08%)
May 14, 2018
4.800
4.850
4.650
4.650
413,157
-0.10(-2.11%)
May 11, 2018
4.850
4.900
4.700
4.750
217,608
-0.15(-3.06%)
May 10, 2018
4.900
5.050
4.775
4.900
410,638
+0.05(+1.03%)
May 09, 2018
4.800
4.900
4.750
4.850
234,974
+0.10(+2.11%)
May 08, 2018
4.750
4.900
4.750
4.750
200,243
+0.00(+0.00%)
May 07, 2018
4.700
4.850
4.650
4.750
223,203
+0.05(+1.06%)
May 04, 2018
4.600
4.850
4.511
4.700
290,858
+0.10(+2.17%)
May 03, 2018
4.800
4.800
4.550
4.600
506,044
-0.20(-4.17%)
May 02, 2018
4.800
4.805
4.600
4.800
402,914
+0.02(+0.52%)
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
.