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 (%)
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%)
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
.