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
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022
5.520
5.620
5.345
5.350
42,100
-0.17(-3.08%)
Mar 30, 2022
5.400
5.580
5.400
5.520
53,377
+0.13(+2.41%)
Mar 29, 2022
5.310
5.470
5.251
5.390
64,033
+0.07(+1.32%)
Mar 28, 2022
5.310
5.360
5.210
5.320
12,284
+0.03(+0.57%)
Mar 25, 2022
5.350
5.470
5.290
5.290
54,369
-0.15(-2.76%)
Mar 24, 2022
5.430
5.470
5.270
5.440
30,071
+0.05(+0.93%)
Mar 23, 2022
5.320
5.520
5.260
5.390
53,885
+0.05(+0.94%)
Mar 22, 2022
5.261
5.430
5.261
5.340
59,566
+0.10(+1.91%)
Mar 21, 2022
5.250
5.320
5.160
5.240
31,796
-0.03(-0.57%)
Mar 18, 2022
4.800
5.300
4.800
5.270
137,136
+0.27(+5.40%)
Mar 17, 2022
5.000
5.190
4.970
5.000
101,414
+0.04(+0.81%)
Mar 16, 2022
4.980
5.000
4.950
4.960
66,414
+0.05(+1.02%)
Mar 15, 2022
4.850
4.960
4.850
4.910
21,769
+0.01(+0.20%)
Mar 14, 2022
4.910
5.060
4.800
4.900
83,936
-0.11(-2.20%)
Mar 11, 2022
5.130
5.200
5.000
5.010
24,107
-0.14(-2.72%)
Mar 10, 2022
5.180
5.270
5.090
5.150
15,890
-0.09(-1.72%)
Mar 09, 2022
5.140
5.362
5.140
5.240
72,828
+0.16(+3.15%)
Mar 08, 2022
5.050
5.200
4.910
5.080
66,349
+0.03(+0.59%)
Mar 07, 2022
5.000
5.130
5.000
5.050
43,951
+0.03(+0.60%)
Mar 04, 2022
5.020
5.050
4.900
5.020
69,641
+0.00(+0.00%)
Mar 03, 2022
5.050
5.080
4.970
5.020
75,249
+0.01(+0.20%)
Mar 02, 2022
5.010
5.100
4.850
5.010
147,829
+0.04(+0.80%)
Mar 01, 2022
5.170
5.170
4.950
4.970
110,570
-0.21(-4.05%)
Feb 28, 2022
5.070
5.210
5.060
5.180
47,234
+0.16(+3.19%)
Feb 25, 2022
5.070
5.140
4.950
5.020
118,906
+0.04(+0.80%)
Feb 24, 2022
4.720
5.020
4.720
4.980
76,163
+0.14(+2.89%)
Feb 23, 2022
4.780
5.010
4.780
4.840
114,975
-0.02(-0.41%)
Feb 22, 2022
4.970
5.030
4.800
4.860
66,321
-0.15(-2.99%)
Feb 18, 2022
5.010
0
-0.05(-0.99%)
Feb 17, 2022
5.020
5.125
4.950
5.060
76,901
-0.04(-0.78%)
Feb 16, 2022
5.050
5.100
5.040
5.100
57,989
+0.04(+0.79%)
Feb 15, 2022
5.110
5.110
5.010
5.060
34,261
+0.04(+0.80%)
Feb 14, 2022
5.030
5.200
5.010
5.020
91,774
-0.08(-1.57%)
Feb 11, 2022
5.110
5.218
4.960
5.100
115,098
-0.06(-1.16%)
Feb 10, 2022
5.080
5.420
5.080
5.160
289,124
-0.47(-8.35%)
Feb 09, 2022
5.540
5.727
5.510
5.630
160,121
+0.10(+1.81%)
Feb 08, 2022
5.370
5.540
5.340
5.530
43,518
+0.16(+2.98%)
Feb 07, 2022
5.390
5.490
5.360
5.370
51,320
-0.06(-1.10%)
Feb 04, 2022
5.400
5.480
5.228
5.430
63,258
+0.12(+2.26%)
Feb 03, 2022
5.180
5.310
66,075
+0.00(+0.00%)
Feb 02, 2022
5.510
5.510
5.260
5.310
41,984
-0.16(-2.93%)
Feb 01, 2022
5.580
5.580
5.440
5.470
116,054
-0.17(-3.01%)
Jan 31, 2022
5.350
5.640
135,047
+0.26(+4.83%)
Jan 28, 2022
5.290
5.380
5.210
5.380
241,182
+0.09(+1.70%)
Jan 27, 2022
5.370
5.380
5.250
5.290
99,267
-0.01(-0.19%)
Jan 26, 2022
5.350
5.530
5.300
5.300
44,056
+0.00(+0.00%)
Jan 25, 2022
5.250
5.445
5.250
5.300
85,996
+0.02(+0.38%)
Jan 24, 2022
5.410
5.455
5.260
5.280
116,162
-0.17(-3.12%)
Jan 21, 2022
5.380
5.585
5.360
5.450
202,112
+0.00(+0.00%)
Jan 20, 2022
5.450
5.620
5.420
5.450
355,700
-0.07(-1.27%)
Jan 19, 2022
5.370
5.630
5.370
5.520
117,956
+0.11(+2.03%)
Jan 18, 2022
5.500
5.710
5.380
5.410
151,048
-0.23(-4.08%)
Jan 14, 2022
5.640
0
+0.04(+0.71%)
Jan 13, 2022
5.710
5.710
5.526
5.600
63,292
+0.02(+0.36%)
Jan 12, 2022
5.600
5.640
5.530
5.580
63,596
+0.00(+0.00%)
Jan 11, 2022
5.680
5.680
5.500
5.580
98,410
+0.03(+0.54%)
Jan 10, 2022
5.785
5.785
5.500
5.550
98,800
-0.13(-2.29%)
Jan 07, 2022
5.550
5.750
5.550
5.680
111,935
+0.10(+1.79%)
Jan 06, 2022
5.410
5.650
5.300
5.580
181,521
+0.13(+2.39%)
Jan 05, 2022
5.700
5.730
5.320
5.450
332,077
-0.30(-5.22%)
Jan 04, 2022
5.870
5.870
5.450
5.750
596,522
+0.03(+0.52%)
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
.