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 (%)
Feb 28, 2005
8.620
8.700
8.200
8.350
70,859
-0.05(-0.60%)
Feb 25, 2005
8.150
8.420
8.150
8.400
26,501
+0.22(+2.69%)
Feb 24, 2005
8.130
8.190
8.000
8.180
15,708
+0.16(+2.00%)
Feb 23, 2005
8.150
8.150
8.000
8.020
40,592
-0.01(-0.12%)
Feb 22, 2005
8.190
8.740
7.950
8.030
89,361
-0.05(-0.62%)
Feb 18, 2005
7.930
8.800
7.900
8.080
152,137
+0.31(+3.99%)
Feb 17, 2005
7.939
7.939
7.770
7.770
29,800
-0.09(-1.08%)
Feb 16, 2005
7.650
7.900
7.650
7.855
66,424
+0.14(+1.75%)
Feb 15, 2005
7.650
7.830
7.650
7.720
47,383
+0.03(+0.39%)
Feb 14, 2005
7.630
7.780
7.630
7.690
18,043
-0.14(-1.79%)
Feb 11, 2005
7.900
7.900
7.390
7.830
76,933
-0.10(-1.26%)
Feb 10, 2005
7.100
8.000
7.100
7.930
253,723
+0.41(+5.45%)
Feb 09, 2005
7.730
7.730
7.460
7.520
21,525
-0.20(-2.59%)
Feb 08, 2005
7.700
7.750
7.494
7.720
30,815
-0.01(-0.13%)
Feb 07, 2005
7.800
7.800
7.580
7.730
74,974
-0.02(-0.32%)
Feb 04, 2005
7.340
7.790
7.140
7.755
29,729
+0.22(+2.99%)
Feb 03, 2005
7.540
7.900
7.080
7.530
39,052
+0.08(+1.07%)
Feb 02, 2005
7.500
7.530
7.120
7.450
119,670
-0.08(-1.06%)
Feb 01, 2005
7.570
7.650
7.450
7.530
54,259
-0.17(-2.21%)
Jan 31, 2005
7.600
7.930
7.510
7.700
85,466
+0.21(+2.80%)
Jan 28, 2005
7.550
7.680
7.260
7.490
39,547
-0.16(-2.09%)
Jan 27, 2005
7.980
7.980
7.650
7.650
48,529
-0.25(-3.16%)
Jan 26, 2005
7.480
8.050
7.350
7.900
50,838
+0.13(+1.67%)
Jan 25, 2005
7.950
8.020
7.530
7.770
57,759
-0.17(-2.14%)
Jan 24, 2005
8.020
8.020
7.840
7.940
30,834
+0.09(+1.15%)
Jan 21, 2005
7.960
8.010
7.740
7.850
124,515
+0.01(+0.13%)
Jan 20, 2005
7.700
8.010
7.640
7.840
123,420
-0.05(-0.63%)
Jan 19, 2005
7.780
7.950
7.660
7.890
68,020
+0.31(+4.09%)
Jan 18, 2005
7.250
7.660
7.090
7.580
34,733
+0.32(+4.41%)
Jan 14, 2005
7.190
7.330
7.130
7.260
26,230
+0.02(+0.28%)
Jan 13, 2005
7.480
7.480
6.950
7.240
74,310
+0.10(+1.40%)
Jan 12, 2005
7.060
7.150
6.810
7.140
60,812
+0.08(+1.13%)
Jan 11, 2005
7.210
7.250
7.020
7.060
98,826
-0.23(-3.16%)
Jan 10, 2005
7.120
7.290
6.800
7.290
35,790
+0.20(+2.82%)
Jan 07, 2005
7.410
7.410
6.980
7.090
58,179
-0.16(-2.21%)
Jan 06, 2005
7.410
7.410
7.130
7.250
64,408
-0.05(-0.68%)
Jan 05, 2005
7.260
7.470
6.990
7.300
91,394
+0.01(+0.14%)
Jan 04, 2005
7.700
7.930
7.240
7.290
127,408
-0.31(-4.08%)
Jan 03, 2005
7.490
7.650
7.250
7.600
56,481
+0.04(+0.53%)
Dec 31, 2004
7.540
7.610
7.460
7.560
61,900
+0.09(+1.20%)
Dec 30, 2004
7.750
7.920
7.460
7.470
23,500
-0.38(-4.84%)
Dec 29, 2004
7.900
7.910
7.810
7.850
17,800
-0.05(-0.63%)
Dec 28, 2004
7.690
7.950
7.690
7.900
24,400
+0.03(+0.38%)
Dec 27, 2004
7.890
7.900
7.800
7.870
18,500
-0.03(-0.38%)
Dec 23, 2004
7.900
7.990
7.810
7.900
16,300
+0.00(+0.00%)
Dec 22, 2004
7.940
8.000
7.800
7.900
36,500
-0.05(-0.63%)
Dec 21, 2004
7.690
8.000
7.610
7.950
42,300
+0.36(+4.74%)
Dec 20, 2004
7.400
7.630
7.400
7.590
53,400
+0.00(+0.00%)
Dec 17, 2004
7.650
7.790
7.490
7.590
51,200
-0.17(-2.19%)
Dec 16, 2004
7.490
7.800
7.490
7.760
46,200
+0.07(+0.91%)
Dec 15, 2004
7.570
7.770
7.500
7.690
53,100
+0.02(+0.26%)
Dec 14, 2004
7.750
7.790
7.520
7.670
69,100
-0.10(-1.29%)
Dec 13, 2004
7.780
7.780
7.500
7.770
47,500
-0.01(-0.13%)
Dec 10, 2004
7.540
7.800
7.290
7.780
42,300
+0.29(+3.89%)
Dec 09, 2004
7.230
7.520
6.900
7.489
69,500
+0.43(+6.08%)
Dec 08, 2004
6.850
7.090
6.850
7.060
16,000
+0.22(+3.22%)
Dec 07, 2004
6.820
6.990
6.820
6.840
24,300
-0.12(-1.72%)
Dec 06, 2004
6.950
7.110
6.820
6.960
20,100
-0.09(-1.28%)
Dec 03, 2004
7.180
7.240
7.050
7.050
30,500
-0.43(-5.75%)
Dec 02, 2004
7.130
7.480
7.130
7.480
20,500
+0.25(+3.46%)
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
.