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 31, 2022
5.100
5.230
5.100
5.140
61,566
+0.02(+0.39%)
May 27, 2022
5.130
5.141
5.100
5.120
58,395
+0.02(+0.39%)
May 26, 2022
5.150
5.180
5.100
5.100
58,507
+0.00(+0.00%)
May 25, 2022
4.940
5.180
4.940
5.100
110,307
+0.17(+3.45%)
May 24, 2022
5.100
5.110
4.850
4.930
152,141
-0.17(-3.33%)
May 23, 2022
5.110
5.150
5.030
5.100
48,861
+0.01(+0.20%)
May 20, 2022
5.100
5.170
4.960
5.090
109,263
+0.08(+1.60%)
May 19, 2022
5.170
5.240
4.960
5.010
96,785
-0.16(-3.09%)
May 18, 2022
5.160
5.200
5.030
5.170
127,448
+0.01(+0.19%)
May 17, 2022
5.210
5.420
5.140
5.160
145,268
+0.03(+0.58%)
May 16, 2022
5.040
5.250
5.010
5.130
169,077
+0.07(+1.38%)
May 13, 2022
4.950
5.170
4.850
5.060
123,523
+0.13(+2.64%)
May 12, 2022
4.950
5.050
4.810
4.930
50,702
-0.03(-0.60%)
May 11, 2022
4.950
5.140
4.950
4.960
51,285
-0.05(-1.00%)
May 10, 2022
5.480
5.480
4.860
5.010
83,325
+0.01(+0.20%)
May 09, 2022
5.050
5.075
4.822
5.000
121,807
-0.11(-2.15%)
May 06, 2022
5.370
5.370
5.030
5.110
20,893
-0.24(-4.49%)
May 05, 2022
5.320
5.370
5.160
5.350
17,711
-0.01(-0.19%)
May 04, 2022
5.440
5.440
5.295
5.360
19,881
+0.01(+0.19%)
May 03, 2022
5.380
5.500
5.300
5.350
29,073
+0.01(+0.19%)
May 02, 2022
5.100
5.420
5.100
5.340
39,335
+0.25(+4.91%)
Apr 29, 2022
5.130
5.280
5.030
5.090
23,634
-0.07(-1.36%)
Apr 28, 2022
5.140
5.240
5.050
5.160
16,336
+0.11(+2.18%)
Apr 27, 2022
5.010
5.150
5.000
5.050
36,885
-0.01(-0.20%)
Apr 26, 2022
5.080
5.140
5.030
5.060
55,713
-0.04(-0.78%)
Apr 25, 2022
5.040
5.330
5.016
5.100
28,753
+0.00(+0.00%)
Apr 22, 2022
5.150
5.174
5.000
5.100
47,495
-0.12(-2.30%)
Apr 21, 2022
5.400
5.480
5.180
5.220
103,968
-0.07(-1.32%)
Apr 20, 2022
5.420
5.430
5.220
5.290
48,687
+0.12(+2.32%)
Apr 19, 2022
5.160
5.290
5.150
5.170
33,174
+0.01(+0.19%)
Apr 18, 2022
5.260
5.280
5.160
5.160
20,315
+0.01(+0.19%)
Apr 14, 2022
5.210
5.270
5.150
5.150
23,508
-0.08(-1.53%)
Apr 13, 2022
5.120
5.500
5.120
5.230
121,757
+0.02(+0.38%)
Apr 12, 2022
5.340
5.360
5.175
5.210
54,768
-0.05(-0.95%)
Apr 11, 2022
5.130
5.310
5.130
5.260
62,142
+0.09(+1.74%)
Apr 08, 2022
5.380
5.380
5.010
5.170
57,398
-0.06(-1.15%)
Apr 07, 2022
5.340
5.380
5.190
5.230
47,586
-0.07(-1.32%)
Apr 06, 2022
5.450
5.500
5.280
5.300
73,117
-0.20(-3.64%)
Apr 05, 2022
5.730
5.750
5.500
5.500
66,236
-0.23(-4.01%)
Apr 04, 2022
5.500
5.770
5.490
5.730
123,346
+0.33(+6.11%)
Apr 01, 2022
5.350
5.590
5.350
5.400
34,413
+0.05(+0.93%)
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%)
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
.