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
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2020
5.990
6.070
5.980
6.020
46,074
-0.01(-0.17%)
Nov 27, 2020
6.270
6.360
5.880
6.030
67,800
-0.31(-4.89%)
Nov 25, 2020
6.060
6.410
6.030
6.340
77,400
+0.21(+3.43%)
Nov 24, 2020
6.020
6.220
6.020
6.130
53,225
+0.05(+0.82%)
Nov 23, 2020
6.050
6.200
6.000
6.080
38,368
+0.04(+0.66%)
Nov 20, 2020
5.840
6.060
5.800
6.040
49,400
+0.07(+1.17%)
Nov 19, 2020
6.100
6.205
5.910
5.970
15,947
-0.19(-3.08%)
Nov 18, 2020
6.190
6.250
6.140
6.160
31,456
-0.02(-0.32%)
Nov 17, 2020
6.060
6.220
5.980
6.180
35,182
+0.06(+0.98%)
Nov 16, 2020
5.740
6.130
5.740
6.120
84,124
+0.44(+7.75%)
Nov 13, 2020
5.590
5.740
5.590
5.680
29,400
+0.15(+2.71%)
Nov 12, 2020
5.560
5.670
5.450
5.530
30,493
-0.06(-1.07%)
Nov 11, 2020
5.870
5.870
5.480
5.590
48,250
-0.25(-4.28%)
Nov 10, 2020
5.760
5.980
5.740
5.840
58,174
+0.05(+0.86%)
Nov 09, 2020
5.490
6.000
5.276
5.790
125,197
+0.70(+13.75%)
Nov 06, 2020
5.080
5.145
5.010
5.090
20,100
+0.03(+0.59%)
Nov 05, 2020
5.020
5.139
4.790
5.060
119,168
+0.03(+0.60%)
Nov 04, 2020
5.160
5.240
5.010
5.030
38,764
-0.21(-4.01%)
Nov 03, 2020
5.270
5.335
5.020
5.240
68,616
+0.08(+1.55%)
Nov 02, 2020
5.170
5.210
5.030
5.160
60,790
-0.12(-2.27%)
Oct 30, 2020
5.300
5.305
5.250
5.280
28,700
-0.02(-0.38%)
Oct 29, 2020
5.230
5.390
5.150
5.300
108,256
+0.03(+0.57%)
Oct 28, 2020
5.290
5.320
5.240
5.270
59,851
-0.03(-0.57%)
Oct 27, 2020
5.320
5.390
5.100
5.300
265,525
-0.30(-5.36%)
Oct 26, 2020
5.760
5.800
5.570
5.600
25,421
-0.29(-4.92%)
Oct 23, 2020
5.980
5.980
5.780
5.890
31,000
-0.01(-0.17%)
Oct 22, 2020
5.790
5.940
5.736
5.900
30,982
+0.17(+2.97%)
Oct 21, 2020
5.570
5.810
5.560
5.730
22,286
+0.18(+3.24%)
Oct 20, 2020
5.560
5.685
5.374
5.550
25,472
+0.05(+0.91%)
Oct 19, 2020
5.600
5.669
5.480
5.500
20,255
-0.11(-1.96%)
Oct 16, 2020
5.500
5.710
5.500
5.610
31,400
+0.06(+1.08%)
Oct 15, 2020
5.350
5.580
5.300
5.550
30,992
+0.15(+2.78%)
Oct 14, 2020
5.615
5.620
5.355
5.400
29,900
-0.09(-1.64%)
Oct 13, 2020
5.560
5.670
5.370
5.490
43,638
-0.12(-2.14%)
Oct 12, 2020
5.570
5.640
5.460
5.610
40,445
+0.11(+2.00%)
Oct 09, 2020
5.350
5.500
5.280
5.500
28,600
+0.14(+2.61%)
Oct 08, 2020
5.500
5.500
5.120
5.360
98,018
-0.06(-1.11%)
Oct 07, 2020
5.330
5.570
5.300
5.420
70,437
+0.14(+2.65%)
Oct 06, 2020
5.620
5.780
5.260
5.280
62,200
-0.28(-5.04%)
Oct 05, 2020
5.420
5.640
5.420
5.560
28,990
+0.12(+2.21%)
Oct 02, 2020
5.500
5.670
4.960
5.440
48,100
-0.16(-2.86%)
Oct 01, 2020
5.540
5.670
5.479
5.600
36,056
+0.09(+1.63%)
Sep 30, 2020
5.720
5.810
5.500
5.510
23,971
-0.21(-3.67%)
Sep 29, 2020
5.770
5.770
5.700
5.720
12,067
-0.07(-1.21%)
Sep 28, 2020
5.510
5.850
5.510
5.790
46,326
+0.30(+5.46%)
Sep 25, 2020
5.280
5.500
5.270
5.490
29,700
+0.17(+3.20%)
Sep 24, 2020
5.300
5.400
5.110
5.320
61,686
+0.00(+0.00%)
Sep 23, 2020
5.870
5.960
5.310
5.320
75,361
-0.59(-9.98%)
Sep 22, 2020
5.940
5.980
5.810
5.910
32,343
-0.05(-0.84%)
Sep 21, 2020
6.460
6.540
5.950
5.960
70,218
-0.56(-8.59%)
Sep 18, 2020
6.540
6.636
6.330
6.520
265,900
+0.09(+1.40%)
Sep 17, 2020
6.180
6.640
6.120
6.430
116,266
+0.19(+3.04%)
Sep 16, 2020
6.270
6.280
6.100
6.240
57,630
-0.10(-1.58%)
Sep 15, 2020
6.450
6.450
6.315
6.340
45,068
+0.04(+0.63%)
Sep 14, 2020
6.140
6.370
6.140
6.300
50,463
+0.25(+4.13%)
Sep 11, 2020
6.100
6.420
5.950
6.050
116,700
+0.16(+2.72%)
Sep 10, 2020
6.240
6.300
5.810
5.890
95,350
-0.20(-3.28%)
Sep 09, 2020
6.240
6.274
6.040
6.090
54,954
-0.08(-1.30%)
Sep 08, 2020
6.200
6.340
6.110
6.170
44,353
-0.09(-1.44%)
Sep 04, 2020
6.430
6.430
6.180
6.260
49,900
-0.05(-0.79%)
Sep 03, 2020
6.560
6.560
6.200
6.310
65,006
-0.23(-3.52%)
Sep 02, 2020
6.470
6.650
6.320
6.540
100,064
+0.16(+2.51%)
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
.