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 (%)
Apr 29, 2005
8.310
8.560
8.040
8.560
33,370
+0.14(+1.66%)
Apr 28, 2005
8.860
8.900
8.170
8.420
123,866
-0.51(-5.71%)
Apr 27, 2005
9.060
9.130
8.860
8.930
38,546
-0.15(-1.65%)
Apr 26, 2005
9.470
9.700
9.080
9.080
26,012
-0.44(-4.62%)
Apr 25, 2005
9.450
9.750
9.450
9.520
55,598
+0.00(+0.00%)
Apr 22, 2005
9.430
9.530
9.320
9.520
81,048
+0.14(+1.49%)
Apr 21, 2005
9.310
9.400
9.110
9.380
98,271
+0.27(+2.96%)
Apr 20, 2005
9.060
9.380
9.050
9.110
72,936
+0.04(+0.50%)
Apr 19, 2005
8.840
9.080
8.760
9.065
63,945
+0.38(+4.32%)
Apr 18, 2005
8.280
8.750
8.260
8.690
87,595
+0.26(+3.08%)
Apr 15, 2005
9.240
9.320
8.260
8.430
161,330
-0.81(-8.77%)
Apr 14, 2005
9.390
9.530
9.200
9.240
127,377
-0.06(-0.65%)
Apr 13, 2005
9.540
9.750
9.300
9.300
40,093
-0.31(-3.23%)
Apr 12, 2005
9.170
9.750
9.170
9.610
74,956
+0.35(+3.78%)
Apr 11, 2005
9.410
9.410
9.150
9.260
50,085
-0.06(-0.64%)
Apr 08, 2005
9.770
9.770
9.320
9.320
26,897
-0.42(-4.31%)
Apr 07, 2005
9.670
9.750
9.540
9.740
24,168
+0.16(+1.67%)
Apr 06, 2005
9.930
9.930
9.510
9.580
64,806
-0.25(-2.54%)
Apr 05, 2005
9.930
10.00
9.610
9.830
120,048
-0.04(-0.41%)
Apr 04, 2005
9.610
9.950
9.590
9.870
191,775
+0.06(+0.61%)
Apr 01, 2005
9.750
9.980
9.500
9.810
96,302
+0.38(+4.03%)
Mar 31, 2005
9.370
9.590
9.260
9.430
87,465
+0.06(+0.64%)
Mar 30, 2005
9.200
9.420
9.200
9.370
24,351
+0.10(+1.08%)
Mar 29, 2005
9.320
9.450
9.270
9.270
36,571
-0.08(-0.86%)
Mar 28, 2005
9.190
9.450
9.110
9.350
52,274
+0.24(+2.63%)
Mar 24, 2005
9.050
9.190
8.750
9.110
116,085
+0.17(+1.90%)
Mar 23, 2005
8.820
8.990
8.620
8.940
24,901
+0.21(+2.41%)
Mar 22, 2005
8.710
8.930
8.680
8.730
37,997
-0.07(-0.80%)
Mar 21, 2005
8.890
9.150
8.680
8.800
243,707
-0.20(-2.22%)
Mar 18, 2005
9.180
9.190
8.750
9.000
614,192
-0.06(-0.66%)
Mar 17, 2005
9.080
9.100
8.750
9.060
29,666
+0.07(+0.78%)
Mar 16, 2005
9.200
9.200
8.940
8.990
165,652
-0.06(-0.66%)
Mar 15, 2005
9.100
9.196
9.000
9.050
91,569
-0.06(-0.66%)
Mar 14, 2005
8.250
9.150
8.250
9.110
91,229
+0.91(+11.10%)
Mar 11, 2005
8.200
8.290
8.200
8.200
50,445
-0.05(-0.61%)
Mar 10, 2005
8.130
8.250
8.130
8.250
68,790
+0.07(+0.86%)
Mar 09, 2005
8.510
8.550
8.180
8.180
86,750
-0.37(-4.33%)
Mar 08, 2005
8.730
8.730
8.390
8.550
44,634
-0.23(-2.62%)
Mar 07, 2005
8.900
9.000
8.590
8.780
37,543
-0.16(-1.79%)
Mar 04, 2005
8.600
9.000
8.490
8.940
53,202
+0.54(+6.43%)
Mar 03, 2005
8.580
8.650
8.240
8.400
40,147
+0.03(+0.36%)
Mar 02, 2005
8.400
8.739
8.370
8.370
25,973
-0.13(-1.53%)
Mar 01, 2005
8.490
8.500
8.300
8.500
42,727
+0.15(+1.80%)
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%)
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
.