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
)
3.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2023
3.190
3.230
3.150
3.210
43,094
+0.02(+0.63%)
Oct 30, 2023
3.210
3.300
3.140
3.190
97,406
+0.03(+0.95%)
Oct 27, 2023
3.220
3.270
3.130
3.160
46,583
-0.07(-2.17%)
Oct 26, 2023
3.160
3.250
3.150
3.230
116,128
+0.05(+1.57%)
Oct 25, 2023
3.180
3.270
3.110
3.180
78,238
-0.01(-0.31%)
Oct 24, 2023
3.190
3.200
3.110
3.190
67,554
+0.02(+0.63%)
Oct 23, 2023
3.250
3.300
3.120
3.170
92,526
-0.14(-4.08%)
Oct 20, 2023
3.340
3.410
3.300
3.305
50,745
-0.02(-0.75%)
Oct 19, 2023
3.480
3.490
3.325
3.330
24,130
-0.16(-4.58%)
Oct 18, 2023
3.550
3.560
3.440
3.490
50,597
-0.02(-0.57%)
Oct 17, 2023
3.400
3.560
3.400
3.510
62,923
+0.08(+2.33%)
Oct 16, 2023
3.440
3.500
3.420
3.430
59,813
+0.00(+0.00%)
Oct 13, 2023
3.520
3.520
3.370
3.430
62,558
-0.06(-1.72%)
Oct 12, 2023
3.530
3.570
3.400
3.490
179,968
+0.04(+1.16%)
Oct 11, 2023
3.460
3.540
3.430
3.450
86,046
+0.01(+0.29%)
Oct 10, 2023
3.350
3.450
3.330
3.440
66,080
+0.08(+2.38%)
Oct 09, 2023
3.280
3.380
3.190
3.360
63,617
+0.08(+2.44%)
Oct 06, 2023
3.120
3.320
3.110
3.280
58,724
+0.02(+0.61%)
Oct 05, 2023
3.200
3.270
3.200
3.260
72,883
+0.05(+1.56%)
Oct 04, 2023
3.160
3.240
3.130
3.210
59,297
+0.05(+1.58%)
Oct 03, 2023
3.170
3.240
3.080
3.160
99,338
-0.01(-0.32%)
Oct 02, 2023
3.120
3.200
3.080
3.170
60,021
+0.06(+1.93%)
Sep 29, 2023
3.130
3.170
3.070
3.110
114,699
-0.07(-2.20%)
Sep 28, 2023
3.180
3.210
3.110
3.180
53,174
+0.00(+0.00%)
Sep 27, 2023
3.230
3.300
3.110
3.180
82,175
+0.04(+1.27%)
Sep 26, 2023
3.130
3.190
3.080
3.140
67,845
+0.03(+0.96%)
Sep 25, 2023
3.130
3.120
3.070
3.110
81,601
-0.04(-1.27%)
Sep 22, 2023
3.180
3.240
3.100
3.150
101,943
+0.00(+0.00%)
Sep 21, 2023
3.170
3.210
3.120
3.150
36,208
-0.03(-0.94%)
Sep 20, 2023
3.160
3.240
3.140
3.180
30,853
+0.01(+0.32%)
Sep 19, 2023
3.180
3.210
3.120
3.170
60,035
-0.02(-0.63%)
Sep 18, 2023
3.340
3.385
3.150
3.190
114,005
-0.15(-4.49%)
Sep 15, 2023
3.250
3.400
3.130
3.340
429,135
+0.14(+4.37%)
Sep 14, 2023
3.200
3.260
3.070
3.200
117,951
+0.00(+0.00%)
Sep 13, 2023
3.190
3.430
3.170
3.200
62,209
+0.02(+0.63%)
Sep 12, 2023
3.280
3.280
3.150
3.180
122,638
-0.09(-2.75%)
Sep 11, 2023
3.250
3.300
3.190
3.270
44,010
+0.03(+0.93%)
Sep 08, 2023
3.230
3.275
3.210
3.240
68,427
+0.02(+0.62%)
Sep 07, 2023
3.380
3.490
3.180
3.220
167,875
-0.16(-4.73%)
Sep 06, 2023
3.410
3.470
3.249
3.380
198,957
-0.04(-1.17%)
Sep 05, 2023
3.560
3.560
3.330
3.420
86,847
-0.10(-2.84%)
Sep 01, 2023
3.480
3.630
3.480
3.520
74,909
+0.05(+1.44%)
Aug 31, 2023
3.520
3.560
3.370
3.470
124,524
-0.05(-1.42%)
Aug 30, 2023
3.450
3.530
3.390
3.520
44,809
+0.07(+2.03%)
Aug 29, 2023
3.460
3.490
3.420
3.450
56,338
+0.03(+0.88%)
Aug 28, 2023
3.500
3.500
3.350
3.420
57,710
-0.03(-0.87%)
Aug 25, 2023
3.500
3.530
3.405
3.450
63,793
-0.01(-0.29%)
Aug 24, 2023
3.640
3.640
3.450
3.460
100,172
-0.15(-4.16%)
Aug 23, 2023
3.520
3.640
3.504
3.610
74,350
+0.07(+1.98%)
Aug 22, 2023
3.630
3.650
3.515
3.540
87,671
-0.10(-2.75%)
Aug 21, 2023
3.520
3.660
3.520
3.640
95,765
+0.15(+4.30%)
Aug 18, 2023
3.440
3.520
3.440
3.490
64,311
+0.04(+1.16%)
Aug 17, 2023
3.490
3.520
3.410
3.450
111,041
-0.05(-1.43%)
Aug 16, 2023
3.530
3.580
3.350
3.500
166,581
-0.03(-0.85%)
Aug 15, 2023
3.510
3.610
3.475
3.530
67,347
+0.03(+0.86%)
Aug 14, 2023
3.400
3.520
3.380
3.500
133,800
+0.07(+2.04%)
Aug 11, 2023
3.620
3.620
3.370
3.430
233,133
-0.19(-5.25%)
Aug 10, 2023
3.650
3.650
3.560
3.620
59,693
+0.01(+0.28%)
Aug 09, 2023
3.710
3.756
3.600
3.610
74,825
-0.19(-5.00%)
Aug 08, 2023
3.800
3.810
3.700
3.800
116,965
+0.00(+0.00%)
Aug 07, 2023
3.840
3.850
3.661
3.800
122,376
-0.04(-1.04%)
Aug 04, 2023
3.750
3.860
3.640
3.840
121,317
+0.11(+2.95%)
Aug 03, 2023
3.490
3.920
3.480
3.730
437,810
+0.23(+6.57%)
Aug 02, 2023
3.490
3.530
3.440
3.500
152,344
-0.04(-1.13%)
Aug 01, 2023
3.500
3.560
3.460
3.540
129,550
-0.04(-1.12%)
Jul 31, 2023
3.510
3.580
3.500
3.580
116,022
+0.09(+2.58%)
Jul 28, 2023
3.580
3.630
3.470
3.490
223,806
-0.08(-2.24%)
Jul 27, 2023
3.550
3.620
3.550
3.570
66,076
+0.02(+0.56%)
Jul 26, 2023
3.530
3.590
3.520
3.550
60,921
+0.02(+0.57%)
Jul 25, 2023
3.610
3.620
3.520
3.530
144,778
-0.08(-2.22%)
Jul 24, 2023
3.580
3.635
3.580
3.610
39,320
+0.04(+1.12%)
Jul 21, 2023
3.620
3.620
3.510
3.570
210,039
-0.02(-0.56%)
Jul 20, 2023
3.570
3.600
3.520
3.590
102,712
+0.04(+1.13%)
Jul 19, 2023
3.600
3.600
3.465
3.550
236,865
-0.04(-1.11%)
Jul 18, 2023
3.610
3.630
3.560
3.590
51,351
-0.01(-0.28%)
Jul 17, 2023
3.690
3.750
3.540
3.600
161,529
-0.08(-2.17%)
Jul 14, 2023
3.680
3.730
3.630
3.680
85,455
+0.04(+1.10%)
Jul 13, 2023
3.680
3.700
3.630
3.640
57,129
-0.04(-1.09%)
Jul 12, 2023
3.650
3.740
3.600
3.680
103,501
+0.08(+2.22%)
Jul 11, 2023
3.580
3.620
3.490
3.600
78,255
+0.04(+1.12%)
Jul 10, 2023
3.530
3.591
3.500
3.560
39,694
+0.07(+2.01%)
Jul 07, 2023
3.490
3.520
3.400
3.490
93,186
-0.01(-0.29%)
Jul 06, 2023
3.600
3.610
3.470
3.500
124,273
-0.10(-2.78%)
Jul 05, 2023
3.750
3.760
3.590
3.600
151,230
-0.15(-4.00%)
Jul 03, 2023
3.750
3.775
3.680
3.750
55,283
+0.00(+0.00%)
Jun 30, 2023
3.750
3.805
3.690
3.750
88,181
+0.00(+0.00%)
Jun 29, 2023
3.730
3.800
3.710
3.750
91,884
+0.07(+1.90%)
Jun 28, 2023
3.680
3.740
3.670
3.680
92,676
-0.02(-0.54%)
Jun 27, 2023
3.760
3.830
3.680
3.700
162,261
-0.06(-1.60%)
Jun 26, 2023
3.650
3.880
3.650
3.760
253,132
+0.16(+4.44%)
Jun 23, 2023
3.750
3.800
3.570
3.600
2,993,425
-0.20(-5.26%)
Jun 22, 2023
3.860
3.880
3.775
3.800
190,061
-0.05(-1.30%)
Jun 21, 2023
3.870
3.940
3.810
3.850
219,292
-0.02(-0.52%)
Jun 20, 2023
3.720
3.910
3.690
3.870
254,048
+0.16(+4.31%)
Jun 16, 2023
3.660
3.890
3.660
3.710
266,103
+0.06(+1.64%)
Jun 15, 2023
3.700
3.753
3.600
3.650
372,990
-1.35(-27.00%)
May 08, 2023
5.000
5.060
4.915
5.000
103,698
+0.00(+0.00%)
May 05, 2023
4.910
5.130
4.910
5.000
351,327
-0.03(-0.60%)
May 04, 2023
6.230
6.320
5.000
5.030
408,155
-1.39(-21.65%)
May 03, 2023
6.300
6.480
6.290
6.420
45,415
+0.09(+1.42%)
May 02, 2023
6.240
6.355
6.220
6.330
54,666
+0.04(+0.64%)
May 01, 2023
6.340
6.390
6.230
6.290
69,639
-0.04(-0.63%)
Apr 28, 2023
6.370
6.380
6.240
6.330
62,475
-0.04(-0.63%)
Apr 27, 2023
6.440
6.470
6.370
6.370
40,949
-0.04(-0.62%)
Apr 26, 2023
6.430
6.491
6.260
6.410
101,497
-0.06(-0.93%)
Apr 25, 2023
6.560
6.576
6.320
6.470
141,268
-0.09(-1.37%)
Apr 24, 2023
6.910
7.055
6.555
6.560
93,498
-0.39(-5.61%)
Apr 21, 2023
7.230
7.230
6.900
6.950
78,870
-0.29(-4.01%)
Apr 20, 2023
7.210
7.280
7.160
7.240
98,904
+0.03(+0.42%)
Apr 19, 2023
7.170
7.340
7.160
7.210
74,248
-0.06(-0.83%)
Apr 18, 2023
7.340
7.360
7.270
7.270
58,051
-0.02(-0.27%)
Apr 17, 2023
7.410
7.450
7.250
7.290
74,822
-0.10(-1.35%)
Apr 14, 2023
7.400
7.480
7.390
7.390
75,792
-0.03(-0.40%)
Apr 13, 2023
7.460
7.460
7.390
7.420
62,491
-0.06(-0.80%)
Apr 12, 2023
7.470
7.500
7.375
7.480
90,621
+0.07(+0.94%)
Apr 11, 2023
7.210
7.540
7.210
7.410
253,885
+0.20(+2.77%)
Apr 10, 2023
7.100
7.240
7.100
7.210
73,319
+0.07(+0.98%)
Apr 06, 2023
7.180
7.200
7.090
7.140
32,752
-0.04(-0.56%)
Apr 05, 2023
7.380
7.385
7.115
7.180
59,011
-0.23(-3.10%)
Apr 04, 2023
7.500
7.500
7.380
7.410
87,921
-0.07(-0.94%)
Apr 03, 2023
7.290
7.490
7.290
7.480
179,473
+0.15(+2.05%)
Mar 31, 2023
7.270
7.350
7.240
7.330
78,018
+0.06(+0.83%)
Mar 30, 2023
7.220
7.415
7.220
7.270
107,326
-0.06(-0.82%)
Mar 29, 2023
7.200
7.400
7.020
7.330
225,438
+0.16(+2.23%)
Mar 28, 2023
7.210
7.260
7.145
7.170
279,279
+0.03(+0.42%)
Mar 27, 2023
7.230
7.290
7.130
7.140
233,915
-0.06(-0.83%)
Mar 24, 2023
6.970
7.280
6.950
7.200
322,110
+0.22(+3.15%)
Mar 23, 2023
7.110
7.120
6.880
6.980
421,855
-0.12(-1.69%)
Mar 22, 2023
7.030
7.185
6.930
7.100
373,203
+0.05(+0.71%)
Mar 21, 2023
7.000
7.070
6.980
7.050
102,338
+0.08(+1.15%)
Mar 20, 2023
7.040
7.085
6.950
6.970
67,831
-0.02(-0.29%)
Mar 17, 2023
7.110
7.195
6.940
6.990
85,334
-0.13(-1.83%)
Mar 16, 2023
7.010
7.225
7.000
7.120
130,067
+0.10(+1.42%)
Mar 15, 2023
7.010
7.190
7.010
7.020
92,122
-0.13(-1.82%)
Mar 14, 2023
7.000
7.210
6.900
7.150
134,148
+0.17(+2.44%)
Mar 13, 2023
7.050
7.120
6.950
6.980
103,111
-0.21(-2.92%)
Mar 10, 2023
7.280
7.350
7.135
7.190
231,553
-0.11(-1.51%)
Mar 09, 2023
7.350
7.420
7.240
7.300
166,000
-0.06(-0.82%)
Mar 08, 2023
7.290
7.405
7.200
7.360
132,329
+0.08(+1.10%)
Mar 07, 2023
7.060
7.280
7.060
7.280
133,460
+0.21(+2.97%)
Mar 06, 2023
7.170
7.320
7.060
7.070
110,795
-0.10(-1.39%)
Mar 03, 2023
7.120
7.190
7.120
7.170
73,952
+0.05(+0.70%)
Mar 02, 2023
7.080
7.150
7.020
7.120
65,971
+0.04(+0.56%)
Mar 01, 2023
7.240
7.240
7.070
7.080
93,247
-0.15(-2.07%)
Feb 28, 2023
7.310
7.320
7.210
7.230
108,937
-0.08(-1.09%)
Feb 27, 2023
7.260
7.389
6.570
7.310
111,402
-0.02(-0.27%)
Feb 24, 2023
7.330
7.330
7.210
7.330
79,350
-0.03(-0.41%)
Feb 23, 2023
7.390
7.450
7.260
7.360
59,913
+0.05(+0.68%)
Feb 22, 2023
7.120
7.380
7.120
7.310
90,492
+0.12(+1.67%)
Feb 21, 2023
7.410
7.410
7.060
7.190
128,294
-0.21(-2.84%)
Feb 17, 2023
7.340
7.510
7.318
7.400
129,107
+0.07(+0.95%)
Feb 16, 2023
7.260
7.477
7.210
7.330
91,114
+0.03(+0.41%)
Feb 15, 2023
7.240
7.400
7.240
7.300
47,911
+0.04(+0.55%)
Feb 14, 2023
7.340
7.390
7.080
7.260
103,278
-0.07(-0.95%)
Feb 13, 2023
7.320
7.330
7.250
7.330
71,982
+0.05(+0.69%)
Feb 10, 2023
7.180
7.360
7.010
7.280
228,227
+0.09(+1.25%)
Feb 09, 2023
7.220
7.400
7.050
7.190
181,262
+0.11(+1.55%)
Feb 08, 2023
6.950
7.220
6.920
7.080
916,146
+0.13(+1.87%)
Feb 07, 2023
6.880
6.970
6.880
6.950
154,611
+0.00(+0.00%)
Feb 06, 2023
6.710
6.980
6.710
6.950
146,437
+0.13(+1.91%)
Feb 03, 2023
6.810
6.880
6.776
6.820
182,093
-0.05(-0.73%)
Feb 02, 2023
7.000
7.030
6.825
6.870
315,678
+0.07(+1.03%)
Feb 01, 2023
6.930
6.930
6.716
6.800
71,187
-0.06(-0.87%)
Jan 31, 2023
6.800
6.890
6.800
6.860
22,706
+0.03(+0.44%)
Jan 30, 2023
6.860
6.940
6.825
6.830
19,360
-0.09(-1.30%)
Jan 27, 2023
6.730
6.940
6.700
6.920
62,186
+0.13(+1.91%)
Jan 26, 2023
6.900
7.070
6.720
6.790
87,396
-0.12(-1.74%)
Jan 25, 2023
6.770
6.940
6.700
6.910
53,781
+0.17(+2.52%)
Jan 24, 2023
6.780
7.000
6.710
6.740
54,507
-0.06(-0.88%)
Jan 23, 2023
6.850
6.960
6.690
6.800
91,025
+0.01(+0.15%)
Jan 20, 2023
6.820
6.995
6.620
6.790
146,663
-0.09(-1.31%)
Jan 19, 2023
6.870
7.030
6.720
6.880
303,608
+0.01(+0.15%)
Jan 18, 2023
6.800
6.998
6.740
6.870
110,337
+0.14(+2.08%)
Jan 17, 2023
6.990
7.060
6.520
6.730
225,015
-0.12(-1.75%)
Jan 13, 2023
6.830
6.960
6.741
6.850
102,462
+0.01(+0.15%)
Jan 12, 2023
6.820
6.930
6.710
6.840
116,181
+0.02(+0.29%)
Jan 11, 2023
6.920
6.980
6.600
6.820
182,988
-0.10(-1.45%)
Jan 10, 2023
6.740
7.000
6.630
6.920
109,599
+0.12(+1.76%)
Jan 09, 2023
6.740
6.850
6.670
6.800
148,378
+0.15(+2.26%)
Jan 06, 2023
6.390
6.690
6.260
6.650
130,347
+0.17(+2.62%)
Jan 05, 2023
6.520
6.710
6.480
6.480
133,501
-0.04(-0.61%)
Jan 04, 2023
6.290
6.550
6.240
6.520
164,436
+0.13(+2.03%)
Jan 03, 2023
6.750
6.900
6.215
6.390
214,807
-0.08(-1.24%)
Dec 30, 2022
6.400
6.500
6.150
6.470
107,144
+0.19(+3.03%)
Dec 29, 2022
6.380
6.390
6.230
6.280
39,834
-0.08(-1.26%)
Dec 28, 2022
6.385
6.388
6.300
6.360
40,599
+0.00(+0.00%)
Dec 27, 2022
6.330
6.400
6.300
6.360
45,764
+0.03(+0.47%)
Dec 23, 2022
6.290
6.330
6.220
6.330
21,531
+0.04(+0.64%)
Dec 22, 2022
6.250
6.290
6.200
6.290
34,468
+0.01(+0.16%)
Dec 21, 2022
6.260
6.300
6.220
6.280
38,539
+0.01(+0.16%)
Dec 20, 2022
6.280
6.290
6.200
6.270
34,099
-0.05(-0.79%)
Dec 19, 2022
6.310
6.340
6.240
6.320
27,777
+0.07(+1.12%)
Dec 16, 2022
6.110
6.300
6.080
6.250
60,803
+0.10(+1.63%)
Dec 15, 2022
6.040
6.210
6.010
6.150
45,275
+0.05(+0.82%)
Dec 14, 2022
6.150
6.250
6.040
6.100
87,645
+0.03(+0.49%)
Dec 13, 2022
5.900
6.190
5.900
6.070
49,037
+0.20(+3.41%)
Dec 12, 2022
6.160
6.160
5.830
5.870
23,846
-0.20(-3.29%)
Dec 09, 2022
6.170
6.200
6.070
6.070
16,764
-0.10(-1.62%)
Dec 08, 2022
6.110
6.200
6.110
6.170
28,557
+0.07(+1.15%)
Dec 07, 2022
6.090
6.150
6.090
6.100
11,663
+0.00(+0.00%)
Dec 06, 2022
6.040
6.126
6.030
6.100
57,283
+0.10(+1.67%)
Dec 05, 2022
5.890
6.100
5.890
6.000
103,265
+0.11(+1.87%)
Dec 02, 2022
5.810
5.930
5.800
5.890
46,567
+0.04(+0.68%)
Dec 01, 2022
5.800
5.850
5.800
5.850
27,089
+0.11(+1.92%)
Nov 30, 2022
5.860
5.864
5.720
5.740
10,382
-0.15(-2.55%)
Nov 29, 2022
5.970
5.970
5.860
5.890
7,263
-0.05(-0.84%)
Nov 28, 2022
6.000
6.030
5.840
5.940
26,920
-0.06(-1.00%)
Nov 25, 2022
5.950
6.005
5.935
6.000
3,483
+0.04(+0.67%)
Nov 23, 2022
6.020
6.020
5.930
5.960
15,864
-0.02(-0.33%)
Nov 22, 2022
5.920
6.100
5.860
5.980
72,553
+0.20(+3.46%)
Nov 21, 2022
5.680
5.850
5.660
5.780
46,552
+0.08(+1.40%)
Nov 18, 2022
5.510
5.710
5.361
5.700
66,345
+0.14(+2.52%)
Nov 17, 2022
5.360
5.580
5.320
5.560
45,670
+0.17(+3.15%)
Nov 16, 2022
5.400
5.490
5.370
5.390
43,500
+0.03(+0.56%)
Nov 15, 2022
5.330
5.415
5.315
5.360
27,006
+0.01(+0.19%)
Nov 14, 2022
5.220
5.390
5.210
5.350
73,577
+0.08(+1.52%)
Nov 11, 2022
5.250
5.350
5.220
5.270
209,846
+0.04(+0.76%)
Nov 10, 2022
5.150
5.300
5.150
5.230
170,023
+0.05(+0.97%)
Nov 09, 2022
5.150
5.250
5.150
5.180
18,804
-0.04(-0.77%)
Nov 08, 2022
5.250
5.300
5.190
5.220
116,590
-0.04(-0.76%)
Nov 07, 2022
5.270
5.288
5.150
5.260
120,845
+0.14(+2.72%)
Nov 04, 2022
5.100
5.300
5.090
5.120
70,047
+0.00(+0.01%)
Nov 03, 2022
4.550
5.390
4.550
5.120
115,302
+0.74(+16.89%)
Nov 02, 2022
4.360
4.456
4.360
4.380
15,972
-0.03(-0.68%)
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
.