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, 2014
6.160
6.424
6.130
6.340
303,250
+0.34(+5.67%)
Jul 30, 2014
6.430
6.520
5.975
6.000
393,662
-0.41(-6.40%)
Jul 29, 2014
6.640
7.150
6.300
6.410
312,027
-0.25(-3.75%)
Jul 28, 2014
6.820
6.820
6.250
6.660
370,334
-0.45(-6.33%)
Jul 25, 2014
7.130
7.280
7.060
7.110
83,935
-0.13(-1.80%)
Jul 24, 2014
7.170
7.290
7.160
7.240
72,916
+0.09(+1.26%)
Jul 23, 2014
7.330
7.330
7.120
7.150
114,486
-0.13(-1.79%)
Jul 22, 2014
7.260
7.300
7.240
7.280
54,155
+0.05(+0.69%)
Jul 21, 2014
7.330
7.390
7.210
7.230
41,396
-0.12(-1.63%)
Jul 18, 2014
7.160
7.380
7.160
7.350
80,958
+0.15(+2.08%)
Jul 17, 2014
7.230
7.280
7.170
7.200
98,839
-0.04(-0.55%)
Jul 16, 2014
7.280
7.300
7.220
7.240
47,120
+0.01(+0.14%)
Jul 15, 2014
7.500
7.500
7.190
7.230
42,207
-0.25(-3.34%)
Jul 14, 2014
7.490
7.630
7.360
7.480
63,106
+0.14(+1.91%)
Jul 11, 2014
7.050
7.350
7.050
7.340
73,631
+0.26(+3.67%)
Jul 10, 2014
6.980
7.150
6.980
7.080
191,246
-0.07(-0.98%)
Jul 09, 2014
7.320
7.390
6.980
7.150
275,225
-0.12(-1.65%)
Jul 08, 2014
7.500
7.640
7.200
7.270
624,707
-0.23(-3.07%)
Jul 07, 2014
7.920
8.140
7.470
7.500
190,368
-0.46(-5.78%)
Jul 03, 2014
8.030
7.960
7.960
7.960
95,700
-0.15(-1.85%)
Jul 02, 2014
8.160
8.260
7.940
8.110
64,560
-0.06(-0.73%)
Jul 01, 2014
8.070
8.310
7.868
8.170
118,488
+0.16(+2.00%)
Jun 30, 2014
8.170
8.285
7.750
8.010
220,180
-0.14(-1.72%)
Jun 27, 2014
8.330
8.800
8.100
8.150
2,936,972
-0.24(-2.86%)
Jun 26, 2014
8.390
8.570
8.140
8.390
169,043
-0.03(-0.36%)
Jun 25, 2014
8.350
8.610
8.230
8.420
104,467
+0.01(+0.12%)
Jun 24, 2014
8.170
8.530
8.080
8.410
104,380
+0.20(+2.44%)
Jun 23, 2014
8.160
8.470
8.050
8.210
111,697
+0.01(+0.12%)
Jun 20, 2014
7.780
8.270
7.740
8.200
164,958
+0.40(+5.13%)
Jun 19, 2014
7.850
7.990
7.680
7.800
66,044
-0.06(-0.76%)
Jun 18, 2014
7.800
8.010
7.660
7.860
58,547
+0.10(+1.29%)
Jun 17, 2014
7.590
7.900
7.590
7.760
69,154
+0.18(+2.37%)
Jun 16, 2014
7.850
7.960
7.540
7.580
54,729
-0.27(-3.44%)
Jun 13, 2014
7.590
7.900
7.500
7.850
36,526
+0.27(+3.56%)
Jun 12, 2014
7.620
7.620
7.336
7.580
40,437
-0.02(-0.26%)
Jun 11, 2014
7.480
7.740
7.480
7.600
36,729
+0.08(+1.06%)
Jun 10, 2014
7.560
7.560
7.450
7.520
27,528
+0.01(+0.13%)
Jun 06, 2014
8.080
8.180
7.450
7.510
54,691
-0.53(-6.59%)
Jun 05, 2014
7.900
8.070
7.770
8.040
65,674
+0.12(+1.52%)
Jun 04, 2014
7.360
8.068
7.360
7.920
42,333
+0.51(+6.88%)
Jun 03, 2014
7.220
7.470
7.062
7.410
69,838
+0.18(+2.49%)
Jun 02, 2014
7.450
7.450
7.200
7.230
69,455
-0.14(-1.90%)
May 30, 2014
7.330
7.600
7.170
7.370
133,736
+0.00(+0.00%)
May 29, 2014
7.560
7.570
7.280
7.370
40,456
-0.19(-2.51%)
May 28, 2014
7.710
7.750
7.410
7.560
60,081
-0.13(-1.69%)
May 27, 2014
7.510
7.880
7.440
7.690
197,458
+0.24(+3.22%)
May 23, 2014
7.320
7.450
7.450
7.450
49,100
+0.13(+1.78%)
May 22, 2014
7.240
7.350
7.120
7.320
43,958
+0.17(+2.38%)
May 21, 2014
7.270
7.280
7.040
7.150
75,335
-0.07(-0.97%)
May 20, 2014
7.550
7.550
7.140
7.220
61,264
-0.37(-4.87%)
May 19, 2014
7.060
7.660
7.060
7.590
43,291
+0.42(+5.86%)
May 16, 2014
7.060
7.220
6.960
7.170
48,128
+0.08(+1.13%)
May 15, 2014
6.900
7.130
6.840
7.090
24,058
+0.10(+1.43%)
May 14, 2014
7.030
7.440
6.940
6.990
48,025
+0.02(+0.29%)
May 13, 2014
6.810
7.020
6.650
6.970
74,789
+0.14(+2.05%)
May 12, 2014
6.930
7.010
6.700
6.830
121,181
+0.01(+0.15%)
May 09, 2014
6.890
6.980
6.630
6.820
72,553
+0.05(+0.74%)
May 08, 2014
7.510
7.830
6.720
6.770
109,842
-0.79(-10.45%)
May 07, 2014
7.630
7.930
7.400
7.560
38,991
-0.09(-1.18%)
May 06, 2014
8.000
8.030
7.630
7.650
21,807
-0.37(-4.61%)
May 05, 2014
7.910
8.080
7.810
8.020
30,893
+0.04(+0.50%)
May 02, 2014
7.840
8.036
7.790
7.980
37,230
+0.11(+1.40%)
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
.