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 (%)
May 29, 2020
5.270
5.300
5.160
5.210
25,000
-0.06(-1.14%)
May 28, 2020
5.300
5.430
5.250
5.270
40,836
+0.01(+0.19%)
May 27, 2020
5.250
5.285
5.180
5.260
50,962
+0.07(+1.35%)
May 26, 2020
5.270
5.315
5.120
5.190
52,189
+0.02(+0.39%)
May 22, 2020
5.100
5.230
5.010
5.170
58,800
+0.04(+0.78%)
May 21, 2020
5.150
5.210
5.110
5.130
38,435
-0.08(-1.54%)
May 20, 2020
5.160
5.240
5.060
5.210
56,906
+0.07(+1.36%)
May 19, 2020
5.200
5.260
5.090
5.140
31,649
-0.05(-0.96%)
May 18, 2020
5.180
5.260
4.980
5.190
54,531
+0.12(+2.37%)
May 15, 2020
5.000
5.160
5.000
5.070
38,600
-0.02(-0.39%)
May 14, 2020
5.110
5.140
4.890
5.090
46,708
-0.17(-3.23%)
May 13, 2020
5.250
5.350
5.150
5.260
214,188
+0.02(+0.38%)
May 12, 2020
5.440
5.440
5.240
5.240
80,977
-0.14(-2.60%)
May 11, 2020
5.390
5.515
5.340
5.380
137,845
-0.01(-0.19%)
May 08, 2020
5.400
5.450
5.290
5.390
94,800
+0.10(+1.89%)
May 07, 2020
5.240
5.290
5.110
5.290
73,914
+0.06(+1.15%)
May 06, 2020
5.300
5.300
5.190
5.230
27,010
-0.08(-1.51%)
May 05, 2020
5.330
5.370
5.220
5.310
60,305
+0.06(+1.14%)
May 04, 2020
5.200
5.300
4.996
5.250
34,174
-0.04(-0.76%)
May 01, 2020
5.410
5.410
5.210
5.290
55,900
-0.21(-3.82%)
Apr 30, 2020
5.270
5.500
4.870
5.500
122,167
+0.20(+3.77%)
Apr 29, 2020
5.480
5.545
5.210
5.300
107,460
-0.14(-2.57%)
Apr 28, 2020
5.420
5.630
5.180
5.440
94,179
+0.06(+1.12%)
Apr 27, 2020
5.390
5.467
5.250
5.380
122,195
+0.10(+1.89%)
Apr 24, 2020
5.300
5.351
5.250
5.280
64,700
+0.09(+1.73%)
Apr 23, 2020
5.180
5.440
5.080
5.190
69,679
+0.14(+2.77%)
Apr 22, 2020
5.150
5.170
4.850
5.050
43,150
+0.01(+0.20%)
Apr 21, 2020
5.060
5.200
4.845
5.040
118,641
-0.07(-1.37%)
Apr 20, 2020
5.060
5.150
4.970
5.110
51,434
+0.03(+0.59%)
Apr 17, 2020
5.000
5.200
4.975
5.080
128,000
+0.09(+1.80%)
Apr 16, 2020
5.000
5.000
4.825
4.990
36,477
+0.04(+0.81%)
Apr 15, 2020
4.890
4.950
4.590
4.950
30,021
+0.07(+1.33%)
Apr 14, 2020
4.620
4.950
4.620
4.885
65,797
+0.31(+6.89%)
Apr 13, 2020
4.570
4.610
4.450
4.570
115,198
+0.03(+0.66%)
Apr 09, 2020
4.430
4.600
4.100
4.540
63,000
+0.06(+1.34%)
Apr 08, 2020
4.260
4.490
4.130
4.480
44,610
+0.31(+7.43%)
Apr 07, 2020
4.350
4.350
4.000
4.170
46,601
+0.10(+2.46%)
Apr 06, 2020
4.100
4.390
3.960
4.070
48,907
+0.06(+1.50%)
Apr 03, 2020
3.960
4.010
3.850
4.010
40,400
+0.06(+1.52%)
Apr 02, 2020
3.960
4.283
3.910
3.950
40,680
-0.05(-1.25%)
Apr 01, 2020
4.010
4.053
3.850
4.000
47,960
-0.09(-2.20%)
Mar 31, 2020
4.170
4.270
4.020
4.090
89,447
-0.09(-2.15%)
Mar 30, 2020
4.250
4.270
4.100
4.180
46,013
-0.14(-3.24%)
Mar 27, 2020
4.280
4.340
4.000
4.320
34,700
-0.02(-0.46%)
Mar 26, 2020
4.200
4.590
4.100
4.340
146,467
+0.15(+3.58%)
Mar 25, 2020
3.850
4.465
3.850
4.190
123,702
+0.39(+10.26%)
Mar 24, 2020
3.490
3.880
3.490
3.800
190,225
+0.42(+12.43%)
Mar 23, 2020
3.520
3.550
3.340
3.380
62,681
-0.12(-3.43%)
Mar 20, 2020
3.420
3.580
3.350
3.500
51,000
+0.08(+2.34%)
Mar 19, 2020
3.240
3.550
3.170
3.420
159,896
+0.03(+0.88%)
Mar 18, 2020
3.840
3.880
3.370
3.390
98,907
-0.63(-15.67%)
Mar 17, 2020
3.790
4.060
3.460
4.020
72,404
+0.30(+8.06%)
Mar 16, 2020
3.870
3.900
3.335
3.720
125,842
-0.54(-12.68%)
Mar 13, 2020
4.680
4.680
4.250
4.260
276,100
-0.13(-2.96%)
Mar 12, 2020
4.650
4.650
4.220
4.390
80,275
-0.36(-7.58%)
Mar 11, 2020
5.210
5.210
4.750
4.750
45,186
-0.47(-9.00%)
Mar 10, 2020
5.270
5.340
5.100
5.220
39,187
+0.04(+0.77%)
Mar 09, 2020
5.320
5.330
5.160
5.180
63,656
-0.34(-6.16%)
Mar 06, 2020
5.450
5.578
5.450
5.520
52,900
-0.03(-0.54%)
Mar 05, 2020
5.690
5.790
5.490
5.550
36,852
-0.21(-3.65%)
Mar 04, 2020
5.700
5.830
5.610
5.760
20,982
+0.10(+1.77%)
Mar 03, 2020
5.440
5.690
5.374
5.660
68,576
+0.18(+3.28%)
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
.