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, 2015
5.550
5.610
5.390
5.440
115,349
-0.14(-2.51%)
May 28, 2015
5.540
5.670
5.500
5.580
104,351
+0.03(+0.54%)
May 27, 2015
5.390
5.620
5.310
5.550
107,101
+0.20(+3.74%)
May 26, 2015
5.290
5.470
5.180
5.350
133,225
+0.03(+0.56%)
May 22, 2015
5.390
5.320
5.320
5.320
83,500
-0.10(-1.85%)
May 21, 2015
5.240
5.560
5.240
5.420
83,671
+0.15(+2.85%)
May 20, 2015
5.300
5.370
5.110
5.270
192,940
-0.02(-0.38%)
May 19, 2015
5.370
5.430
5.270
5.290
49,590
-0.08(-1.49%)
May 18, 2015
5.250
5.470
5.236
5.370
67,012
+0.09(+1.70%)
May 15, 2015
5.250
5.350
5.210
5.280
82,049
+0.03(+0.57%)
May 14, 2015
5.280
5.400
5.210
5.250
92,473
+0.00(+0.00%)
May 13, 2015
5.220
5.350
5.200
5.250
108,264
+0.08(+1.55%)
May 12, 2015
5.400
5.430
5.160
5.170
98,914
-0.20(-3.72%)
May 11, 2015
5.380
5.480
5.340
5.370
63,437
-0.04(-0.74%)
May 08, 2015
5.570
5.570
5.360
5.410
47,397
-0.08(-1.46%)
May 07, 2015
5.350
5.580
5.350
5.490
151,284
+0.12(+2.23%)
May 06, 2015
5.380
5.600
5.220
5.370
169,754
+0.03(+0.56%)
May 05, 2015
5.390
5.450
5.090
5.340
318,799
+0.24(+4.71%)
May 04, 2015
5.040
5.200
5.020
5.100
100,083
+0.12(+2.41%)
May 01, 2015
4.850
5.080
4.780
4.980
116,576
+0.14(+2.89%)
Apr 30, 2015
5.080
5.090
4.815
4.840
204,736
-0.29(-5.65%)
Apr 29, 2015
5.210
5.290
5.130
5.130
111,901
-0.11(-2.10%)
Apr 28, 2015
5.190
5.320
5.160
5.240
68,007
+0.07(+1.35%)
Apr 27, 2015
5.190
5.260
5.110
5.170
111,368
-0.03(-0.58%)
Apr 24, 2015
5.230
5.360
5.180
5.200
48,570
-0.01(-0.19%)
Apr 23, 2015
5.240
5.355
5.130
5.210
75,766
-0.03(-0.57%)
Apr 22, 2015
5.250
5.320
5.200
5.240
115,762
-0.02(-0.38%)
Apr 21, 2015
5.270
5.440
5.250
5.260
51,566
-0.01(-0.19%)
Apr 20, 2015
5.350
5.380
5.250
5.270
85,018
+0.02(+0.38%)
Apr 17, 2015
5.310
5.360
5.160
5.250
74,498
-0.10(-1.87%)
Apr 16, 2015
5.380
5.530
5.310
5.350
74,340
-0.02(-0.37%)
Apr 15, 2015
5.370
5.500
5.220
5.370
81,515
+0.05(+0.94%)
Apr 14, 2015
5.450
5.510
5.220
5.320
124,742
-0.13(-2.39%)
Apr 13, 2015
5.780
5.800
5.395
5.450
88,457
-0.33(-5.71%)
Apr 10, 2015
5.860
5.990
5.770
5.780
50,066
-0.10(-1.70%)
Apr 09, 2015
6.060
6.090
5.830
5.880
60,144
-0.17(-2.81%)
Apr 08, 2015
6.000
6.180
6.000
6.050
23,859
+0.05(+0.83%)
Apr 07, 2015
6.140
6.260
6.000
6.000
71,180
-0.14(-2.28%)
Apr 06, 2015
6.100
6.285
6.100
6.140
32,084
+0.01(+0.16%)
Apr 02, 2015
6.130
6.130
6.130
6.130
38,100
-0.03(-0.49%)
Apr 01, 2015
6.080
6.180
6.010
6.160
43,822
+0.02(+0.33%)
Mar 31, 2015
6.190
6.250
6.100
6.140
38,102
-0.11(-1.76%)
Mar 30, 2015
6.190
6.300
6.180
6.250
53,356
+0.07(+1.13%)
Mar 27, 2015
6.340
6.380
6.120
6.180
39,160
-0.18(-2.83%)
Mar 26, 2015
6.310
6.400
6.220
6.360
41,931
+0.05(+0.79%)
Mar 25, 2015
6.580
6.600
6.280
6.310
38,431
-0.25(-3.81%)
Mar 24, 2015
6.430
6.600
6.430
6.560
32,767
+0.10(+1.55%)
Mar 23, 2015
6.560
6.650
6.425
6.460
57,428
-0.10(-1.52%)
Mar 20, 2015
6.560
6.600
6.450
6.560
73,665
+0.01(+0.15%)
Mar 19, 2015
6.500
6.600
6.500
6.550
55,014
+0.00(+0.00%)
Mar 18, 2015
6.520
6.650
6.520
6.550
38,018
-0.01(-0.15%)
Mar 17, 2015
6.580
6.700
6.540
6.560
29,376
-0.06(-0.91%)
Mar 16, 2015
6.730
6.790
6.610
6.620
27,051
-0.12(-1.78%)
Mar 13, 2015
6.660
6.750
6.660
6.740
23,972
+0.04(+0.60%)
Mar 12, 2015
6.650
6.800
6.620
6.700
56,577
+0.06(+0.90%)
Mar 11, 2015
6.670
6.760
6.580
6.640
39,997
-0.03(-0.45%)
Mar 10, 2015
6.580
6.770
6.580
6.670
24,021
-0.06(-0.89%)
Mar 09, 2015
6.610
6.850
6.610
6.730
30,927
+0.13(+1.97%)
Mar 06, 2015
6.720
6.960
6.590
6.600
71,936
-0.20(-2.94%)
Mar 05, 2015
6.820
6.880
6.780
6.800
51,080
+0.00(+0.00%)
Mar 04, 2015
6.990
7.050
6.790
6.800
31,714
-0.19(-2.72%)
Mar 03, 2015
6.930
7.030
6.870
6.990
20,509
+0.03(+0.43%)
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
.