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 (%)
Sep 30, 2019
5.110
5.300
5.090
5.240
19,971
+0.05(+0.96%)
Sep 27, 2019
5.310
5.337
5.190
5.190
17,300
-0.03(-0.57%)
Sep 26, 2019
5.330
5.440
5.210
5.220
37,995
-0.08(-1.51%)
Sep 25, 2019
5.380
5.420
5.248
5.300
16,664
-0.06(-1.12%)
Sep 24, 2019
5.470
5.510
5.322
5.360
21,420
-0.08(-1.47%)
Sep 23, 2019
5.290
5.505
5.290
5.440
51,641
+0.16(+3.03%)
Sep 20, 2019
5.160
5.340
5.160
5.280
96,000
+0.06(+1.15%)
Sep 19, 2019
5.130
5.280
5.130
5.220
48,256
+0.05(+0.97%)
Sep 18, 2019
5.230
5.300
5.170
5.170
38,158
-0.07(-1.34%)
Sep 17, 2019
5.300
5.300
5.190
5.240
21,081
-0.06(-1.13%)
Sep 16, 2019
5.260
5.370
5.174
5.300
39,398
+0.07(+1.34%)
Sep 13, 2019
5.200
5.270
5.120
5.230
16,700
+0.03(+0.58%)
Sep 12, 2019
5.095
5.200
5.095
5.200
15,517
+0.02(+0.39%)
Sep 11, 2019
5.220
5.240
5.150
5.180
14,901
-0.07(-1.33%)
Sep 10, 2019
5.080
5.345
5.080
5.250
29,127
+0.12(+2.34%)
Sep 09, 2019
4.890
5.130
4.890
5.130
22,317
+0.26(+5.34%)
Sep 06, 2019
4.870
4.890
4.850
4.870
13,200
+0.01(+0.21%)
Sep 05, 2019
4.870
4.965
4.850
4.860
8,677
+0.05(+1.04%)
Sep 04, 2019
4.700
4.910
4.700
4.810
40,719
+0.06(+1.26%)
Sep 03, 2019
4.960
4.960
4.710
4.750
45,032
-0.12(-2.46%)
Aug 30, 2019
4.870
4.890
4.800
4.870
35,900
+0.03(+0.62%)
Aug 29, 2019
4.821
4.941
4.790
4.840
17,344
-0.03(-0.62%)
Aug 28, 2019
4.845
4.950
4.811
4.870
10,242
+0.04(+0.83%)
Aug 27, 2019
4.825
4.860
4.701
4.830
16,117
+0.03(+0.63%)
Aug 26, 2019
4.770
4.850
4.760
4.800
9,075
+0.02(+0.42%)
Aug 23, 2019
4.901
4.901
4.714
4.780
18,600
-0.12(-2.45%)
Aug 22, 2019
4.870
4.900
4.700
4.900
60,607
+0.16(+3.38%)
Aug 21, 2019
4.880
4.880
4.710
4.740
62,948
-0.02(-0.42%)
Aug 20, 2019
4.850
4.880
4.750
4.760
17,231
-0.10(-2.06%)
Aug 19, 2019
4.850
4.950
4.820
4.860
45,074
+0.05(+1.04%)
Aug 16, 2019
4.920
4.920
4.720
4.810
47,000
-0.09(-1.84%)
Aug 15, 2019
4.840
4.940
4.840
4.900
38,189
+0.08(+1.66%)
Aug 14, 2019
5.074
5.074
4.820
4.820
57,921
-0.29(-5.68%)
Aug 13, 2019
4.972
5.200
4.822
5.110
61,616
+0.09(+1.79%)
Aug 12, 2019
4.860
5.020
4.800
5.020
12,193
+0.10(+2.14%)
Aug 09, 2019
5.100
5.100
4.900
4.915
41,800
-0.12(-2.29%)
Aug 08, 2019
5.000
5.070
4.979
5.030
45,865
+0.01(+0.20%)
Aug 07, 2019
5.010
5.020
4.960
5.020
13,854
-0.01(-0.20%)
Aug 06, 2019
5.050
5.090
5.015
5.030
31,246
-0.02(-0.49%)
Aug 05, 2019
5.080
5.170
4.960
5.055
33,968
-0.08(-1.65%)
Aug 02, 2019
5.100
5.200
5.080
5.140
36,900
-0.01(-0.19%)
Aug 01, 2019
5.110
5.230
5.110
5.150
48,891
+0.01(+0.19%)
Jul 31, 2019
5.230
5.450
5.130
5.140
101,070
-0.09(-1.72%)
Jul 30, 2019
5.140
5.280
5.020
5.230
144,282
+0.45(+9.41%)
Jul 29, 2019
4.860
4.990
4.780
4.780
44,429
-0.12(-2.45%)
Jul 26, 2019
4.970
4.980
4.880
4.900
33,600
-0.03(-0.61%)
Jul 25, 2019
4.900
4.970
4.860
4.930
62,629
+0.04(+0.82%)
Jul 24, 2019
4.870
4.980
4.820
4.890
50,780
+0.01(+0.20%)
Jul 23, 2019
4.720
4.970
4.651
4.880
35,594
+0.14(+2.95%)
Jul 22, 2019
4.960
4.960
4.740
4.740
97,333
-0.15(-3.07%)
Jul 19, 2019
4.850
4.980
4.780
4.890
49,200
+0.07(+1.45%)
Jul 18, 2019
5.150
5.150
4.786
4.820
434,542
+0.29(+6.40%)
Jul 17, 2019
4.710
4.750
4.530
4.530
150,656
-0.21(-4.43%)
Jul 16, 2019
4.800
4.800
4.740
4.740
86,161
-0.09(-1.86%)
Jul 15, 2019
5.000
5.000
4.759
4.830
83,428
-0.15(-3.01%)
Jul 12, 2019
5.032
5.059
4.955
4.980
32,000
-0.02(-0.40%)
Jul 11, 2019
5.110
5.150
4.950
5.000
149,121
-0.05(-0.99%)
Jul 10, 2019
5.040
5.274
4.980
5.050
53,819
+0.10(+2.02%)
Jul 09, 2019
4.990
5.133
4.888
4.950
28,159
-0.04(-0.80%)
Jul 08, 2019
5.330
5.330
4.957
4.990
42,487
-0.23(-4.41%)
Jul 05, 2019
4.850
5.240
4.782
5.220
75,200
+0.43(+8.98%)
Jul 03, 2019
4.650
4.890
4.600
4.790
41,100
+0.23(+5.04%)
Jul 02, 2019
4.740
4.790
4.520
4.560
47,961
-0.19(-4.00%)
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
.