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 (%)
May 28, 2004
8.880
9.030
8.870
9.000
70,900
-0.12(-1.32%)
May 27, 2004
9.410
9.460
9.040
9.120
151,500
-0.29(-3.08%)
May 26, 2004
9.350
9.550
9.160
9.410
331,800
+0.15(+1.62%)
May 25, 2004
9.400
9.400
9.160
9.260
69,800
-0.17(-1.80%)
May 24, 2004
9.550
9.550
9.400
9.430
30,500
-0.02(-0.21%)
May 21, 2004
9.510
9.510
9.300
9.450
45,900
+0.10(+1.07%)
May 20, 2004
9.650
9.650
9.170
9.350
90,500
-0.28(-2.91%)
May 19, 2004
9.330
9.760
9.200
9.630
86,900
+0.23(+2.45%)
May 18, 2004
9.710
9.710
9.150
9.400
75,100
-0.22(-2.29%)
May 17, 2004
9.760
9.800
9.550
9.620
168,200
-0.39(-3.90%)
May 14, 2004
10.15
10.25
9.950
10.01
66,800
-0.16(-1.57%)
May 13, 2004
10.15
10.39
10.10
10.17
40,100
-0.23(-2.21%)
May 12, 2004
10.30
10.45
10.20
10.40
36,100
-0.01(-0.10%)
May 11, 2004
10.31
10.54
10.30
10.41
18,200
+0.05(+0.48%)
May 10, 2004
10.25
10.57
10.25
10.36
73,900
-0.14(-1.33%)
May 07, 2004
10.36
10.69
10.29
10.50
69,000
+0.02(+0.19%)
May 06, 2004
10.10
10.60
10.10
10.48
60,100
+0.18(+1.75%)
May 05, 2004
10.41
10.72
9.920
10.30
72,400
-0.06(-0.58%)
May 04, 2004
10.41
10.59
10.21
10.36
42,700
+0.04(+0.39%)
May 03, 2004
10.02
10.36
9.840
10.32
71,900
+0.27(+2.69%)
Apr 30, 2004
10.12
10.12
9.880
10.05
93,900
-0.03(-0.30%)
Apr 29, 2004
9.800
10.08
9.310
10.08
100,200
+0.55(+5.77%)
Apr 28, 2004
9.990
9.990
9.200
9.530
46,500
-0.41(-4.12%)
Apr 27, 2004
10.00
10.00
9.660
9.940
41,200
-0.02(-0.20%)
Apr 26, 2004
10.16
10.16
9.900
9.960
85,600
-0.24(-2.35%)
Apr 23, 2004
10.23
10.42
9.660
10.20
96,700
+0.01(+0.10%)
Apr 22, 2004
10.15
10.40
9.950
10.19
63,700
+0.17(+1.70%)
Apr 21, 2004
9.925
10.24
9.750
10.02
127,000
-0.12(-1.18%)
Apr 20, 2004
10.60
10.77
10.04
10.14
67,300
-0.46(-4.34%)
Apr 19, 2004
10.01
11.45
10.01
10.60
184,800
+0.41(+4.02%)
Apr 16, 2004
10.45
10.46
10.00
10.19
98,200
-0.26(-2.49%)
Apr 15, 2004
10.50
10.50
10.35
10.45
32,700
-0.04(-0.38%)
Apr 14, 2004
10.42
10.70
10.35
10.49
37,400
+0.14(+1.35%)
Apr 13, 2004
10.80
10.80
10.20
10.35
56,600
-0.33(-3.09%)
Apr 12, 2004
10.02
10.81
10.02
10.68
192,600
+0.48(+4.71%)
Apr 08, 2004
10.77
10.83
10.14
10.20
467,400
-0.55(-5.12%)
Apr 07, 2004
11.19
11.19
10.59
10.75
104,400
-0.30(-2.71%)
Apr 06, 2004
11.19
11.50
11.05
11.05
39,500
-0.25(-2.22%)
Apr 05, 2004
11.44
11.44
10.83
11.30
76,200
-0.09(-0.79%)
Apr 02, 2004
10.90
11.97
10.70
11.39
170,900
+0.71(+6.65%)
Apr 01, 2004
10.31
10.70
10.31
10.68
174,400
+0.37(+3.59%)
Mar 31, 2004
10.58
10.68
10.24
10.31
64,600
-0.29(-2.74%)
Mar 30, 2004
10.70
11.01
10.52
10.60
68,700
-0.10(-0.93%)
Mar 29, 2004
10.66
11.00
10.57
10.70
268,300
+0.65(+6.47%)
Mar 26, 2004
10.21
10.21
9.860
10.05
115,400
+0.19(+1.93%)
Mar 25, 2004
10.10
10.10
9.700
9.860
225,700
-0.06(-0.60%)
Mar 24, 2004
9.920
10.19
9.920
9.920
225,500
-0.05(-0.50%)
Mar 23, 2004
10.12
10.14
9.480
9.970
535,300
-0.07(-0.70%)
Mar 22, 2004
10.49
10.49
9.880
10.04
339,700
-0.50(-4.74%)
Mar 19, 2004
10.90
11.07
10.54
10.54
51,900
-0.37(-3.39%)
Mar 18, 2004
11.47
11.47
10.90
10.91
95,800
-0.05(-0.46%)
Mar 17, 2004
11.00
11.10
10.61
10.96
176,100
+0.08(+0.74%)
Mar 16, 2004
11.25
11.43
10.84
10.88
312,800
-0.01(-0.09%)
Mar 15, 2004
11.90
11.90
10.67
10.89
184,500
-0.94(-7.95%)
Mar 12, 2004
11.92
11.95
11.77
11.83
81,900
+0.01(+0.08%)
Mar 11, 2004
11.92
11.93
11.60
11.82
101,300
-0.18(-1.50%)
Mar 10, 2004
12.21
12.21
11.66
12.00
74,300
-0.04(-0.33%)
Mar 09, 2004
12.68
12.77
11.62
12.04
165,500
-0.74(-5.79%)
Mar 08, 2004
13.36
13.60
12.78
12.78
83,700
-0.67(-4.98%)
Mar 05, 2004
13.20
13.83
13.20
13.45
73,000
+0.20(+1.51%)
Mar 04, 2004
13.50
14.00
13.20
13.25
109,000
-0.01(-0.08%)
Mar 03, 2004
13.99
13.99
12.90
13.26
51,600
-0.56(-4.05%)
Mar 02, 2004
13.71
14.10
13.39
13.82
126,200
+0.03(+0.21%)
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
.