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 30, 2012
8.350
8.610
8.230
8.500
104,308
+0.24(+2.91%)
Mar 29, 2012
8.160
8.310
8.160
8.260
66,020
+0.04(+0.49%)
Mar 28, 2012
8.340
8.480
8.120
8.220
88,841
-0.12(-1.44%)
Mar 27, 2012
8.620
8.690
8.340
8.340
65,266
-0.30(-3.47%)
Mar 26, 2012
8.330
8.650
8.310
8.640
77,194
+0.37(+4.47%)
Mar 23, 2012
8.110
8.430
8.090
8.270
96,926
+0.13(+1.60%)
Mar 22, 2012
8.020
8.480
8.020
8.140
80,910
+0.01(+0.12%)
Mar 21, 2012
8.140
8.500
8.100
8.130
43,849
+0.04(+0.49%)
Mar 20, 2012
8.060
8.240
8.060
8.090
70,367
-0.07(-0.86%)
Mar 19, 2012
8.060
8.250
8.050
8.160
64,448
+0.10(+1.24%)
Mar 16, 2012
8.060
8.130
8.000
8.060
102,936
+0.01(+0.12%)
Mar 15, 2012
8.050
8.150
7.860
8.050
68,137
+0.04(+0.50%)
Mar 14, 2012
7.790
8.290
7.790
8.010
77,624
+0.25(+3.22%)
Mar 13, 2012
7.680
8.050
7.580
7.760
168,630
+0.18(+2.37%)
Mar 12, 2012
7.530
7.640
7.470
7.580
44,575
+0.04(+0.53%)
Mar 09, 2012
7.370
7.650
7.340
7.540
88,711
+0.17(+2.31%)
Mar 08, 2012
7.460
7.460
7.250
7.370
76,645
+0.04(+0.55%)
Mar 07, 2012
7.500
7.540
7.130
7.330
110,128
-0.12(-1.61%)
Mar 06, 2012
7.540
7.660
7.250
7.450
141,907
-0.20(-2.61%)
Mar 05, 2012
7.810
7.880
7.620
7.650
102,182
-0.21(-2.67%)
Mar 02, 2012
7.990
8.090
7.820
7.860
105,470
-0.13(-1.63%)
Mar 01, 2012
8.010
8.085
7.940
7.990
85,750
+0.09(+1.14%)
Feb 29, 2012
8.290
8.310
7.811
7.900
169,425
-0.35(-4.24%)
Feb 28, 2012
8.270
8.350
8.160
8.250
51,239
-0.04(-0.48%)
Feb 27, 2012
8.390
8.440
8.250
8.290
63,313
-0.21(-2.47%)
Feb 24, 2012
8.660
8.660
8.500
8.500
36,486
-0.16(-1.85%)
Feb 23, 2012
8.620
8.680
8.490
8.660
59,702
+0.09(+1.05%)
Feb 22, 2012
8.820
8.880
8.520
8.570
54,053
-0.30(-3.38%)
Feb 21, 2012
8.980
9.015
8.790
8.870
63,931
-0.13(-1.44%)
Feb 17, 2012
9.040
9.040
8.790
9.000
59,997
-0.06(-0.66%)
Feb 16, 2012
8.730
9.100
8.580
9.060
139,643
+0.33(+3.78%)
Feb 15, 2012
8.980
9.100
8.630
8.730
85,975
-0.21(-2.35%)
Feb 14, 2012
9.000
9.060
8.780
8.940
63,850
-0.11(-1.22%)
Feb 13, 2012
9.080
9.110
8.960
9.050
44,830
+0.12(+1.34%)
Feb 10, 2012
8.950
9.100
8.900
8.930
54,931
-0.16(-1.76%)
Feb 09, 2012
9.190
9.200
8.990
9.090
35,136
-0.05(-0.55%)
Feb 08, 2012
9.120
9.170
9.040
9.140
42,762
+0.03(+0.33%)
Feb 07, 2012
9.170
9.230
9.040
9.110
84,342
+0.00(+0.00%)
Feb 06, 2012
8.900
9.250
8.900
9.110
88,878
+0.19(+2.13%)
Feb 03, 2012
8.440
8.970
8.240
8.920
119,915
+0.66(+7.99%)
Feb 02, 2012
8.260
8.350
8.200
8.260
139,356
+0.03(+0.36%)
Feb 01, 2012
8.270
8.460
8.150
8.230
131,358
-0.10(-1.20%)
Jan 31, 2012
8.520
8.520
8.200
8.330
87,965
-0.10(-1.19%)
Jan 30, 2012
8.540
8.540
8.390
8.430
78,205
-0.23(-2.66%)
Jan 27, 2012
8.380
8.670
8.090
8.660
99,711
+0.23(+2.73%)
Jan 26, 2012
8.430
8.450
8.300
8.430
59,333
+0.02(+0.24%)
Jan 25, 2012
8.310
8.500
8.230
8.410
92,475
+0.10(+1.20%)
Jan 24, 2012
8.060
8.310
7.831
8.310
59,683
+0.19(+2.34%)
Jan 23, 2012
8.240
8.370
8.070
8.120
98,382
-0.16(-1.93%)
Jan 20, 2012
8.200
8.350
8.130
8.280
106,107
+0.04(+0.49%)
Jan 19, 2012
8.090
8.330
8.080
8.240
85,952
+0.23(+2.87%)
Jan 18, 2012
7.740
8.010
7.721
8.010
109,008
+0.28(+3.62%)
Jan 17, 2012
7.830
7.890
7.640
7.730
127,062
-0.01(-0.13%)
Jan 13, 2012
7.650
7.850
7.650
7.740
94,769
-0.01(-0.13%)
Jan 12, 2012
7.670
7.850
7.630
7.750
69,558
+0.09(+1.17%)
Jan 11, 2012
7.660
7.860
7.620
7.660
80,354
-0.06(-0.78%)
Jan 10, 2012
7.840
7.990
7.700
7.720
42,455
-0.06(-0.77%)
Jan 09, 2012
8.080
8.080
7.780
7.780
99,953
-0.24(-2.99%)
Jan 06, 2012
8.200
8.310
7.960
8.020
96,938
-0.14(-1.72%)
Jan 05, 2012
7.760
8.200
7.710
8.160
150,516
+0.36(+4.62%)
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
.