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 (%)
Jul 31, 2020
6.140
6.140
5.820
5.920
49,800
-0.25(-4.05%)
Jul 30, 2020
6.330
6.330
6.030
6.170
65,555
-0.02(-0.32%)
Jul 29, 2020
6.230
6.300
6.030
6.190
86,631
+0.01(+0.16%)
Jul 28, 2020
5.640
6.250
5.350
6.180
270,501
+0.54(+9.57%)
Jul 27, 2020
5.330
5.640
5.290
5.640
88,525
+0.33(+6.21%)
Jul 24, 2020
5.520
5.520
5.280
5.310
29,900
-0.24(-4.32%)
Jul 23, 2020
5.520
5.680
5.482
5.550
33,227
+0.00(+0.00%)
Jul 22, 2020
5.330
5.570
5.270
5.550
47,452
+0.18(+3.35%)
Jul 21, 2020
5.300
5.500
5.190
5.370
70,053
+0.10(+1.90%)
Jul 20, 2020
5.080
5.280
5.080
5.270
69,273
+0.16(+3.13%)
Jul 17, 2020
5.070
5.130
5.000
5.110
57,500
+0.02(+0.39%)
Jul 16, 2020
5.140
5.140
5.010
5.090
23,628
-0.05(-0.97%)
Jul 15, 2020
5.220
5.240
5.110
5.140
77,206
+0.04(+0.78%)
Jul 14, 2020
5.090
5.160
5.040
5.100
69,142
+0.10(+2.00%)
Jul 13, 2020
5.090
5.150
5.000
5.000
56,939
-0.04(-0.79%)
Jul 10, 2020
5.010
5.081
4.860
5.040
53,900
+0.02(+0.40%)
Jul 09, 2020
5.130
5.130
4.820
5.020
110,595
-0.12(-2.33%)
Jul 08, 2020
5.080
5.270
4.940
5.140
83,001
+0.04(+0.78%)
Jul 07, 2020
5.290
5.370
5.070
5.100
72,791
-0.24(-4.49%)
Jul 06, 2020
5.470
5.470
5.270
5.340
52,162
-0.01(-0.19%)
Jul 02, 2020
5.070
5.390
4.950
5.350
53,800
+0.33(+6.57%)
Jul 01, 2020
5.440
5.530
4.980
5.020
63,913
-0.44(-8.06%)
Jun 30, 2020
5.430
5.580
5.350
5.460
119,280
+0.00(+0.00%)
Jun 29, 2020
5.440
5.560
5.230
5.460
137,763
+0.06(+1.11%)
Jun 26, 2020
5.570
5.680
5.120
5.400
2,569,000
-0.19(-3.40%)
Jun 25, 2020
5.550
5.680
5.390
5.590
205,731
+0.07(+1.27%)
Jun 24, 2020
5.560
5.570
5.430
5.520
115,508
-0.01(-0.18%)
Jun 23, 2020
5.630
5.700
5.280
5.530
132,451
-0.05(-0.90%)
Jun 22, 2020
5.820
5.850
5.520
5.580
42,467
-0.17(-2.96%)
Jun 19, 2020
5.520
5.900
5.520
5.750
83,100
+0.23(+4.17%)
Jun 18, 2020
5.780
5.850
5.440
5.520
73,109
-0.22(-3.83%)
Jun 17, 2020
5.700
5.910
5.595
5.740
57,648
+0.06(+1.06%)
Jun 16, 2020
5.790
5.940
5.650
5.680
61,325
+0.01(+0.18%)
Jun 15, 2020
5.570
5.780
5.470
5.670
115,798
+0.13(+2.35%)
Jun 12, 2020
5.830
5.980
5.500
5.540
86,000
-0.16(-2.81%)
Jun 11, 2020
5.550
5.990
5.550
5.700
365,535
-0.26(-4.36%)
Jun 10, 2020
5.530
6.070
5.530
5.960
156,914
+0.38(+6.81%)
Jun 09, 2020
5.960
6.040
5.580
5.580
43,391
-0.42(-7.00%)
Jun 08, 2020
5.660
6.150
5.660
6.000
105,107
+0.36(+6.38%)
Jun 05, 2020
5.200
5.640
5.200
5.640
202,400
+0.50(+9.73%)
Jun 04, 2020
5.430
5.430
5.060
5.140
63,484
-0.23(-4.28%)
Jun 03, 2020
5.360
5.440
5.250
5.370
30,235
+0.12(+2.29%)
Jun 02, 2020
5.090
5.360
5.070
5.250
35,788
+0.18(+3.55%)
Jun 01, 2020
5.200
5.340
5.070
5.070
58,017
-0.14(-2.69%)
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%)
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
.