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
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 22, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.