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 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%)
Jul 02, 2012
7.570
7.680
7.300
7.670
86,254
+0.15(+1.99%)
Jun 29, 2012
7.360
7.560
7.090
7.520
161,607
+0.37(+5.17%)
Jun 28, 2012
7.450
7.450
6.980
7.150
62,660
-0.39(-5.17%)
Jun 27, 2012
7.410
7.570
7.050
7.540
49,354
+0.17(+2.31%)
Jun 26, 2012
7.690
7.690
7.340
7.370
69,473
-0.29(-3.79%)
Jun 25, 2012
7.790
7.820
7.570
7.660
24,812
-0.29(-3.65%)
Jun 22, 2012
7.590
7.990
7.590
7.950
151,095
+0.40(+5.30%)
Jun 21, 2012
8.000
8.000
7.510
7.550
74,291
-0.45(-5.63%)
Jun 20, 2012
8.230
8.250
7.980
8.000
49,537
-0.27(-3.26%)
Jun 19, 2012
7.950
8.270
7.860
8.270
119,546
+0.36(+4.55%)
Jun 18, 2012
7.900
8.070
7.880
7.910
61,773
-0.07(-0.88%)
Jun 15, 2012
7.660
8.150
7.610
7.980
163,033
+0.31(+4.04%)
Jun 14, 2012
7.700
7.750
7.510
7.670
43,197
-0.08(-1.03%)
Jun 13, 2012
7.950
8.100
7.660
7.750
29,754
-0.24(-3.00%)
Jun 12, 2012
7.660
8.020
7.600
7.990
65,414
+0.38(+4.99%)
Jun 11, 2012
8.190
8.190
7.590
7.610
50,526
-0.44(-5.47%)
Jun 08, 2012
8.020
8.160
6.800
8.050
46,138
-0.02(-0.25%)
Jun 07, 2012
8.360
8.370
7.960
8.070
52,614
-0.15(-1.82%)
Jun 06, 2012
7.860
8.240
7.840
8.220
43,200
+0.48(+6.20%)
Jun 05, 2012
7.330
7.950
7.330
7.740
45,464
+0.33(+4.45%)
Jun 04, 2012
7.220
7.440
7.190
7.410
27,002
+0.27(+3.78%)
Jun 01, 2012
7.320
7.450
7.140
7.140
68,041
-0.41(-5.43%)
May 31, 2012
7.680
7.770
7.470
7.550
71,721
-0.14(-1.82%)
May 30, 2012
7.780
7.890
7.690
7.690
31,141
-0.19(-2.41%)
May 29, 2012
7.930
8.010
7.730
7.880
17,432
+0.06(+0.77%)
May 25, 2012
7.820
7.890
7.710
7.820
35,675
+0.02(+0.26%)
May 24, 2012
8.010
8.110
7.590
7.800
31,837
-0.22(-2.74%)
May 23, 2012
7.550
8.110
7.460
8.020
104,123
+0.39(+5.11%)
May 22, 2012
8.140
8.240
7.520
7.630
67,338
-0.52(-6.38%)
May 21, 2012
7.880
8.250
7.800
8.150
60,458
+0.28(+3.56%)
May 18, 2012
7.780
8.020
7.750
7.870
64,108
+0.09(+1.16%)
May 17, 2012
7.850
7.950
7.740
7.780
51,211
-0.07(-0.89%)
May 16, 2012
8.000
8.120
7.850
7.850
25,315
-0.13(-1.63%)
May 15, 2012
7.990
8.040
7.730
7.980
56,782
-0.02(-0.25%)
May 14, 2012
8.020
8.220
7.990
8.000
35,803
-0.14(-1.72%)
May 11, 2012
8.250
8.510
8.090
8.140
40,810
-0.17(-2.05%)
May 10, 2012
8.400
8.400
8.140
8.310
28,185
+0.01(+0.12%)
May 09, 2012
8.210
8.370
8.050
8.300
47,293
-0.07(-0.84%)
May 08, 2012
8.080
8.440
8.030
8.370
47,624
+0.19(+2.32%)
May 07, 2012
7.940
8.210
7.910
8.180
50,885
+0.19(+2.38%)
May 04, 2012
8.250
8.250
7.980
7.990
89,088
-0.33(-3.97%)
May 03, 2012
8.770
8.925
8.230
8.320
63,087
-0.44(-5.02%)
May 02, 2012
8.530
8.820
8.460
8.760
83,809
+0.12(+1.39%)
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
.