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 (%)
Nov 28, 2008
4.520
4.990
4.240
4.940
103,215
+0.32(+6.93%)
Nov 26, 2008
4.310
4.640
4.270
4.620
243,543
+0.16(+3.59%)
Nov 25, 2008
4.610
4.790
3.860
4.460
202,999
-0.09(-1.98%)
Nov 24, 2008
4.360
4.810
4.270
4.550
257,753
+0.25(+5.81%)
Nov 21, 2008
4.210
4.420
3.810
4.300
258,744
+0.19(+4.62%)
Nov 20, 2008
4.840
4.840
4.070
4.110
203,196
-0.67(-14.02%)
Nov 19, 2008
5.160
5.330
4.760
4.780
132,664
-0.38(-7.36%)
Nov 18, 2008
5.390
5.590
4.920
5.160
106,093
-0.22(-4.09%)
Nov 17, 2008
5.400
5.820
5.120
5.380
200,557
-0.07(-1.28%)
Nov 14, 2008
5.720
5.800
5.390
5.450
163,957
-0.40(-6.84%)
Nov 13, 2008
5.550
5.900
4.880
5.850
257,514
+0.41(+7.54%)
Nov 12, 2008
6.170
6.170
5.440
5.440
159,378
-0.82(-13.10%)
Nov 11, 2008
6.720
6.860
6.260
6.260
202,723
-0.53(-7.81%)
Nov 10, 2008
7.150
7.150
6.740
6.790
111,609
-0.14(-2.02%)
Nov 07, 2008
6.790
7.230
6.700
6.930
130,818
+0.27(+4.05%)
Nov 06, 2008
6.970
7.100
6.620
6.660
114,936
-0.33(-4.72%)
Nov 05, 2008
7.790
7.910
6.940
6.990
119,602
-0.94(-11.85%)
Nov 04, 2008
7.940
8.000
7.260
7.930
276,759
-0.03(-0.38%)
Nov 03, 2008
7.880
8.035
7.500
7.960
106,337
+0.18(+2.31%)
Oct 31, 2008
6.750
7.800
6.640
7.780
165,087
+1.02(+15.09%)
Oct 30, 2008
6.980
7.310
6.490
6.760
229,163
+0.01(+0.15%)
Oct 29, 2008
7.190
7.190
6.690
6.750
165,439
-0.37(-5.20%)
Oct 28, 2008
7.120
7.150
6.490
7.120
179,219
+0.33(+4.86%)
Oct 27, 2008
6.750
7.290
6.670
6.790
126,085
-0.14(-2.02%)
Oct 24, 2008
6.720
7.270
6.690
6.930
148,983
-0.34(-4.68%)
Oct 23, 2008
7.640
7.680
6.980
7.270
152,594
-0.43(-5.58%)
Oct 22, 2008
8.050
8.230
7.550
7.700
85,203
-0.55(-6.67%)
Oct 21, 2008
8.550
8.870
8.170
8.250
134,187
-0.40(-4.62%)
Oct 20, 2008
8.160
8.660
7.680
8.650
137,956
+0.56(+6.92%)
Oct 17, 2008
8.330
8.960
8.000
8.090
179,775
-0.64(-7.33%)
Oct 16, 2008
7.860
8.800
7.360
8.730
174,918
+1.00(+12.94%)
Oct 15, 2008
8.030
8.640
7.720
7.730
132,175
-0.39(-4.80%)
Oct 14, 2008
8.220
9.000
8.020
8.120
217,425
+0.12(+1.50%)
Oct 13, 2008
7.940
8.150
7.660
8.000
258,401
+0.24(+3.09%)
Oct 10, 2008
7.360
7.930
6.730
7.760
297,290
+0.33(+4.44%)
Oct 09, 2008
8.190
8.400
7.410
7.430
167,523
-0.64(-7.93%)
Oct 08, 2008
8.120
8.540
7.750
8.070
190,859
-0.11(-1.34%)
Oct 07, 2008
9.140
9.140
8.180
8.180
176,353
-0.79(-8.81%)
Oct 06, 2008
8.960
9.010
8.380
8.970
237,950
-0.20(-2.18%)
Oct 03, 2008
9.430
9.430
9.020
9.170
187,208
-0.13(-1.40%)
Oct 02, 2008
9.840
9.970
9.220
9.300
151,945
-0.64(-6.44%)
Oct 01, 2008
10.50
10.50
9.790
9.940
261,281
-0.70(-6.58%)
Sep 30, 2008
9.930
10.68
9.930
10.64
252,801
+0.67(+6.72%)
Sep 29, 2008
11.95
12.02
9.610
9.970
361,417
-2.21(-18.14%)
Sep 26, 2008
12.13
12.49
11.90
12.18
224,565
-0.19(-1.54%)
Sep 25, 2008
12.70
13.00
12.27
12.37
179,532
-0.32(-2.52%)
Sep 24, 2008
12.67
13.46
12.66
12.69
212,350
+0.00(+0.00%)
Sep 23, 2008
12.81
13.40
12.59
12.69
185,845
-0.13(-1.01%)
Sep 22, 2008
13.28
13.33
12.78
12.82
163,452
-0.50(-3.75%)
Sep 19, 2008
13.77
13.97
12.93
13.32
526,031
+0.08(+0.60%)
Sep 18, 2008
10.93
13.89
10.76
13.24
798,806
+2.48(+23.05%)
Sep 17, 2008
10.85
11.11
10.52
10.76
209,452
-0.31(-2.80%)
Sep 16, 2008
10.79
11.10
10.55
11.07
267,404
+0.08(+0.73%)
Sep 15, 2008
11.02
11.53
10.97
10.99
147,850
-0.40(-3.51%)
Sep 12, 2008
11.20
11.44
10.92
11.39
206,479
+0.00(+0.00%)
Sep 11, 2008
11.19
11.56
11.12
11.39
265,484
+0.03(+0.26%)
Sep 10, 2008
11.55
11.67
11.11
11.36
184,113
+0.07(+0.62%)
Sep 09, 2008
11.75
12.13
11.29
11.29
193,253
-0.44(-3.75%)
Sep 08, 2008
11.97
12.19
11.52
11.73
187,567
-0.23(-1.92%)
Sep 05, 2008
11.69
12.05
11.69
11.96
351,238
+0.22(+1.87%)
Sep 04, 2008
11.72
11.93
11.60
11.74
273,522
-0.11(-0.93%)
Sep 03, 2008
11.35
11.99
11.32
11.85
411,950
+0.50(+4.41%)
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
.