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 (%)
Aug 31, 2022
4.950
4.990
4.850
4.990
30,817
+0.01(+0.20%)
Aug 30, 2022
5.050
5.050
4.810
4.980
9,603
-0.07(-1.39%)
Aug 29, 2022
4.920
5.060
4.910
5.050
16,350
+0.00(+0.00%)
Aug 26, 2022
5.030
5.100
4.920
5.050
28,231
-0.01(-0.20%)
Aug 25, 2022
4.990
5.100
4.985
5.060
14,201
+0.03(+0.60%)
Aug 24, 2022
5.008
5.045
4.970
5.030
11,075
+0.03(+0.60%)
Aug 23, 2022
4.920
5.010
4.900
5.000
12,940
-0.01(-0.20%)
Aug 22, 2022
4.900
5.100
4.900
5.010
125,415
+0.14(+2.87%)
Aug 19, 2022
4.900
4.970
4.800
4.870
37,825
-0.01(-0.20%)
Aug 18, 2022
4.800
4.930
4.800
4.880
6,245
-0.02(-0.41%)
Aug 17, 2022
4.810
4.920
4.810
4.900
12,389
+0.02(+0.41%)
Aug 16, 2022
4.860
4.970
4.820
4.880
17,564
-0.02(-0.41%)
Aug 15, 2022
4.820
4.920
4.800
4.900
20,272
+0.01(+0.20%)
Aug 12, 2022
4.710
4.930
4.710
4.890
30,220
+0.02(+0.41%)
Aug 11, 2022
4.930
4.960
4.830
4.870
22,498
-0.01(-0.20%)
Aug 10, 2022
4.890
4.980
4.770
4.880
34,973
+0.06(+1.24%)
Aug 09, 2022
4.780
4.920
4.780
4.820
20,662
-0.08(-1.63%)
Aug 08, 2022
4.820
4.900
4.730
4.900
51,287
+0.10(+2.08%)
Aug 05, 2022
4.840
4.860
4.750
4.800
15,687
-0.02(-0.31%)
Aug 04, 2022
4.920
4.920
4.805
4.815
5,842
-0.01(-0.31%)
Aug 03, 2022
4.820
5.050
4.759
4.830
31,704
+0.04(+0.84%)
Aug 02, 2022
4.760
4.810
4.740
4.790
6,922
+0.02(+0.42%)
Aug 01, 2022
4.760
4.810
4.710
4.770
21,506
-0.05(-1.04%)
Jul 29, 2022
4.870
4.950
4.770
4.820
9,007
-0.05(-1.03%)
Jul 28, 2022
4.890
4.900
4.850
4.870
17,223
-0.03(-0.61%)
Jul 27, 2022
4.960
4.980
4.810
4.900
9,051
-0.06(-1.21%)
Jul 26, 2022
4.910
5.020
4.810
4.960
54,478
+0.09(+1.85%)
Jul 25, 2022
4.940
4.980
4.870
4.870
35,787
-0.13(-2.60%)
Jul 22, 2022
5.040
5.040
4.980
5.000
91,516
-0.03(-0.60%)
Jul 21, 2022
5.020
5.100
4.990
5.030
48,642
+0.03(+0.60%)
Jul 20, 2022
5.020
5.070
5.000
5.000
44,290
+0.00(+0.00%)
Jul 19, 2022
4.885
5.030
4.885
5.000
18,106
-0.04(-0.79%)
Jul 18, 2022
5.070
5.085
4.970
5.040
71,758
-0.03(-0.59%)
Jul 15, 2022
4.920
5.190
4.780
5.070
23,636
+0.25(+5.19%)
Jul 14, 2022
4.720
4.910
4.720
4.820
17,324
+0.10(+2.12%)
Jul 13, 2022
4.690
4.790
4.690
4.720
62,055
+0.00(+0.00%)
Jul 12, 2022
4.740
4.930
4.720
4.720
16,983
-0.03(-0.63%)
Jul 11, 2022
4.710
4.750
4.680
4.750
16,627
+0.06(+1.28%)
Jul 08, 2022
4.700
4.700
4.690
4.690
605
-0.08(-1.68%)
Jul 07, 2022
4.800
4.920
4.740
4.770
48,312
+0.04(+0.85%)
Jul 06, 2022
4.840
4.910
4.690
4.730
38,159
-0.07(-1.46%)
Jul 05, 2022
4.840
4.870
4.770
4.800
29,903
-0.04(-0.83%)
Jul 01, 2022
4.975
4.975
4.802
4.840
14,108
+0.00(+0.00%)
Jun 30, 2022
4.830
4.880
4.770
4.840
11,050
-0.01(-0.21%)
Jun 29, 2022
4.800
4.890
4.740
4.850
29,683
+0.02(+0.41%)
Jun 28, 2022
4.760
4.880
4.700
4.830
284,885
+0.01(+0.21%)
Jun 27, 2022
4.700
4.840
4.700
4.820
49,488
-0.03(-0.62%)
Jun 24, 2022
4.840
4.910
4.780
4.850
55,017
+0.03(+0.62%)
Jun 23, 2022
4.700
4.870
4.700
4.820
14,620
+0.03(+0.63%)
Jun 22, 2022
4.800
4.820
4.690
4.790
4,780
-0.08(-1.64%)
Jun 21, 2022
4.660
4.905
4.650
4.870
66,188
+0.20(+4.28%)
Jun 17, 2022
4.800
4.840
4.670
4.670
52,939
-0.09(-1.89%)
Jun 16, 2022
4.830
4.830
4.699
4.760
44,145
-0.15(-3.05%)
Jun 15, 2022
4.780
4.960
4.780
4.910
27,059
+0.13(+2.72%)
Jun 14, 2022
4.995
4.995
4.710
4.780
50,614
-0.14(-2.85%)
Jun 13, 2022
4.930
4.970
4.840
4.920
39,868
-0.02(-0.40%)
Jun 10, 2022
4.985
5.000
4.887
4.940
27,206
-0.08(-1.59%)
Jun 09, 2022
5.200
5.200
5.020
5.020
14,492
-0.05(-0.99%)
Jun 08, 2022
5.180
5.210
4.980
5.070
71,878
-0.09(-1.74%)
Jun 07, 2022
5.070
5.240
5.070
5.160
57,219
+0.03(+0.58%)
Jun 06, 2022
5.420
5.430
5.110
5.130
74,232
-0.25(-4.65%)
Jun 03, 2022
5.200
5.400
5.160
5.380
59,727
+0.21(+4.06%)
Jun 02, 2022
5.110
5.200
5.110
5.170
24,157
+0.03(+0.58%)
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
.