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 (%)
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
-0.04(-1.08%)
Jun 14, 2023
3.860
4.010
3.650
3.690
1,091,284
-0.61(-14.19%)
Jun 13, 2023
4.370
4.491
4.280
4.300
161,445
-0.03(-0.69%)
Jun 12, 2023
4.330
4.390
4.310
4.330
74,045
+0.03(+0.70%)
Jun 09, 2023
4.360
4.430
4.300
4.300
98,177
-0.06(-1.38%)
Jun 08, 2023
4.280
4.500
4.280
4.360
90,326
+0.06(+1.40%)
Jun 07, 2023
4.310
4.360
4.250
4.300
107,361
+0.01(+0.23%)
Jun 06, 2023
4.350
4.520
4.270
4.290
217,736
-0.08(-1.83%)
Jun 05, 2023
4.650
4.740
4.340
4.370
227,916
-0.27(-5.82%)
Jun 02, 2023
4.500
4.710
4.500
4.640
171,350
+0.09(+1.98%)
Jun 01, 2023
4.880
4.920
4.490
4.550
302,969
-0.43(-8.63%)
May 31, 2023
4.900
5.050
4.900
4.980
70,982
+0.03(+0.61%)
May 30, 2023
4.940
5.020
4.920
4.950
40,876
-0.01(-0.20%)
May 26, 2023
4.940
5.135
4.886
4.960
46,487
+0.03(+0.61%)
May 25, 2023
5.000
5.000
4.850
4.930
49,842
-0.06(-1.20%)
May 24, 2023
5.070
5.110
4.980
4.990
51,221
-0.06(-1.19%)
May 23, 2023
5.190
5.330
5.030
5.050
93,469
-0.12(-2.32%)
May 22, 2023
5.200
5.430
5.090
5.170
144,599
-0.08(-1.52%)
May 19, 2023
4.950
5.290
4.950
5.250
128,038
+0.33(+6.71%)
May 18, 2023
4.900
5.000
4.880
4.920
71,133
+0.02(+0.41%)
May 17, 2023
4.870
5.000
4.870
4.900
51,268
+0.04(+0.82%)
May 16, 2023
4.860
4.910
4.780
4.860
76,453
-0.05(-1.02%)
May 15, 2023
5.020
5.040
4.900
4.910
41,623
-0.12(-2.39%)
May 12, 2023
5.100
5.190
4.950
5.030
68,584
-0.02(-0.40%)
May 11, 2023
4.930
5.150
4.899
5.050
104,477
+0.11(+2.23%)
May 10, 2023
4.950
5.100
4.905
4.940
70,285
-0.02(-0.40%)
May 09, 2023
4.940
5.000
4.910
4.960
65,771
-0.04(-0.80%)
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%)
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
.