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
)
7.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 30, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2023
7.220
7.415
7.220
7.270
107,326
-0.06(-0.82%)
Mar 29, 2023
7.200
7.400
7.020
7.330
225,438
+0.16(+2.23%)
Mar 28, 2023
7.210
7.260
7.145
7.170
279,279
+0.03(+0.42%)
Mar 27, 2023
7.230
7.290
7.130
7.140
233,915
-0.06(-0.83%)
Mar 24, 2023
6.970
7.280
6.950
7.200
322,110
+0.22(+3.15%)
Mar 23, 2023
7.110
7.120
6.880
6.980
421,855
-0.12(-1.69%)
Mar 22, 2023
7.030
7.185
6.930
7.100
373,203
+0.05(+0.71%)
Mar 21, 2023
7.000
7.070
6.980
7.050
102,338
+0.08(+1.15%)
Mar 20, 2023
7.040
7.085
6.950
6.970
67,831
-0.02(-0.29%)
Mar 17, 2023
7.110
7.195
6.940
6.990
85,334
-0.13(-1.83%)
Mar 16, 2023
7.010
7.225
7.000
7.120
130,067
+0.10(+1.42%)
Mar 15, 2023
7.010
7.190
7.010
7.020
92,122
-0.13(-1.82%)
Mar 14, 2023
7.000
7.210
6.900
7.150
134,148
+0.17(+2.44%)
Mar 13, 2023
7.050
7.120
6.950
6.980
103,111
-0.21(-2.92%)
Mar 10, 2023
7.280
7.350
7.135
7.190
231,553
-0.11(-1.51%)
Mar 09, 2023
7.350
7.420
7.240
7.300
166,000
-0.06(-0.82%)
Mar 08, 2023
7.290
7.405
7.200
7.360
132,329
+0.08(+1.10%)
Mar 07, 2023
7.060
7.280
7.060
7.280
133,460
+0.21(+2.97%)
Mar 06, 2023
7.170
7.320
7.060
7.070
110,795
-0.10(-1.39%)
Mar 03, 2023
7.120
7.190
7.120
7.170
73,952
+0.05(+0.70%)
Mar 02, 2023
7.080
7.150
7.020
7.120
65,971
+0.04(+0.56%)
Mar 01, 2023
7.240
7.240
7.070
7.080
93,247
-0.15(-2.07%)
Feb 28, 2023
7.310
7.320
7.210
7.230
108,937
-0.08(-1.09%)
Feb 27, 2023
7.260
7.389
6.570
7.310
111,402
-0.02(-0.27%)
Feb 24, 2023
7.330
7.330
7.210
7.330
79,350
-0.03(-0.41%)
Feb 23, 2023
7.390
7.450
7.260
7.360
59,913
+0.05(+0.68%)
Feb 22, 2023
7.120
7.380
7.120
7.310
90,492
+0.12(+1.67%)
Feb 21, 2023
7.410
7.410
7.060
7.190
128,294
-0.21(-2.84%)
Feb 17, 2023
7.340
7.510
7.318
7.400
129,107
+0.07(+0.95%)
Feb 16, 2023
7.260
7.477
7.210
7.330
91,114
+0.03(+0.41%)
Feb 15, 2023
7.240
7.400
7.240
7.300
47,911
+0.04(+0.55%)
Feb 14, 2023
7.340
7.390
7.080
7.260
103,278
-0.07(-0.95%)
Feb 13, 2023
7.320
7.330
7.250
7.330
71,982
+0.05(+0.69%)
Feb 10, 2023
7.180
7.360
7.010
7.280
228,227
+0.09(+1.25%)
Feb 09, 2023
7.220
7.400
7.050
7.190
181,262
+0.11(+1.55%)
Feb 08, 2023
6.950
7.220
6.920
7.080
916,146
+0.13(+1.87%)
Feb 07, 2023
6.880
6.970
6.880
6.950
154,611
+0.00(+0.00%)
Feb 06, 2023
6.710
6.980
6.710
6.950
146,437
+0.13(+1.91%)
Feb 03, 2023
6.810
6.880
6.776
6.820
182,093
-0.05(-0.73%)
Feb 02, 2023
7.000
7.030
6.825
6.870
315,678
+0.07(+1.03%)
Feb 01, 2023
6.930
6.930
6.716
6.800
71,187
-0.06(-0.87%)
Jan 31, 2023
6.800
6.890
6.800
6.860
22,706
+0.03(+0.44%)
Jan 30, 2023
6.860
6.940
6.825
6.830
19,360
-0.09(-1.30%)
Jan 27, 2023
6.730
6.940
6.700
6.920
62,186
+0.13(+1.91%)
Jan 26, 2023
6.900
7.070
6.720
6.790
87,396
-0.12(-1.74%)
Jan 25, 2023
6.770
6.940
6.700
6.910
53,781
+0.17(+2.52%)
Jan 24, 2023
6.780
7.000
6.710
6.740
54,507
-0.06(-0.88%)
Jan 23, 2023
6.850
6.960
6.690
6.800
91,025
+0.01(+0.15%)
Jan 20, 2023
6.820
6.995
6.620
6.790
146,663
-0.09(-1.31%)
Jan 19, 2023
6.870
7.030
6.720
6.880
303,608
+0.01(+0.15%)
Jan 18, 2023
6.800
6.998
6.740
6.870
110,337
+0.14(+2.08%)
Jan 17, 2023
6.990
7.060
6.520
6.730
225,015
-0.12(-1.75%)
Jan 13, 2023
6.830
6.960
6.741
6.850
102,462
+0.01(+0.15%)
Jan 12, 2023
6.820
6.930
6.710
6.840
116,181
+0.02(+0.29%)
Jan 11, 2023
6.920
6.980
6.600
6.820
182,988
-0.10(-1.45%)
Jan 10, 2023
6.740
7.000
6.630
6.920
109,599
+0.12(+1.76%)
Jan 09, 2023
6.740
6.850
6.670
6.800
148,378
+0.15(+2.26%)
Jan 06, 2023
6.390
6.690
6.260
6.650
130,347
+0.17(+2.62%)
Jan 05, 2023
6.520
6.710
6.480
6.480
133,501
-0.04(-0.61%)
Jan 04, 2023
6.290
6.550
6.240
6.520
164,436
+0.13(+2.03%)
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
.