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
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 30, 2009
4.510
4.780
4.040
4.380
99,825
-0.14(-3.10%)
Jan 29, 2009
4.580
4.860
4.470
4.520
86,434
-0.19(-4.03%)
Jan 28, 2009
4.470
4.900
4.390
4.710
121,725
+0.27(+6.08%)
Jan 27, 2009
4.070
4.470
4.060
4.440
97,059
+0.33(+8.03%)
Jan 26, 2009
4.110
4.480
4.020
4.110
64,726
-0.05(-1.20%)
Jan 23, 2009
4.010
4.220
4.000
4.160
70,302
+0.06(+1.46%)
Jan 22, 2009
4.300
4.330
4.090
4.100
35,128
-0.32(-7.24%)
Jan 21, 2009
4.120
4.450
4.050
4.420
71,215
+0.31(+7.54%)
Jan 20, 2009
4.210
4.210
4.000
4.110
217,273
-0.18(-4.20%)
Jan 16, 2009
4.350
4.580
4.160
4.290
182,823
-0.02(-0.46%)
Jan 15, 2009
4.120
4.370
4.020
4.310
68,035
+0.19(+4.61%)
Jan 14, 2009
4.380
4.380
4.090
4.120
366,056
-0.38(-8.44%)
Jan 13, 2009
4.370
4.550
4.200
4.500
141,611
+0.10(+2.27%)
Jan 12, 2009
4.790
4.790
4.360
4.400
186,342
-0.41(-8.52%)
Jan 09, 2009
5.050
5.085
4.790
4.810
174,378
-0.25(-4.94%)
Jan 08, 2009
4.960
5.160
4.940
5.060
210,569
+0.07(+1.40%)
Jan 07, 2009
4.980
4.990
4.860
4.990
144,062
-0.04(-0.80%)
Jan 06, 2009
5.060
5.140
4.910
5.030
195,954
+0.01(+0.20%)
Jan 05, 2009
4.980
5.220
4.810
5.020
73,406
+0.05(+1.01%)
Jan 02, 2009
5.080
5.110
4.960
4.970
137,065
-0.10(-1.97%)
Dec 31, 2008
5.050
5.260
4.910
5.070
130,364
-0.01(-0.20%)
Dec 30, 2008
4.840
5.090
4.750
5.080
95,686
+0.29(+6.05%)
Dec 29, 2008
4.970
4.970
4.700
4.790
77,345
-0.20(-4.01%)
Dec 26, 2008
4.730
5.070
4.730
4.990
44,982
+0.29(+6.17%)
Dec 24, 2008
4.560
4.730
4.430
4.700
42,338
+0.13(+2.84%)
Dec 23, 2008
4.900
4.980
4.480
4.570
127,043
-0.27(-5.58%)
Dec 22, 2008
4.820
5.000
4.570
4.840
182,230
+0.03(+0.62%)
Dec 19, 2008
4.950
4.970
4.620
4.810
425,591
+0.00(+0.00%)
Dec 18, 2008
4.950
4.970
4.750
4.810
178,933
-0.13(-2.63%)
Dec 17, 2008
4.910
5.000
4.760
4.940
147,520
-0.03(-0.60%)
Dec 16, 2008
5.050
5.050
4.760
4.970
147,220
-0.01(-0.20%)
Dec 15, 2008
5.110
5.250
4.770
4.980
68,785
-0.09(-1.78%)
Dec 12, 2008
4.680
5.170
4.520
5.070
149,045
+0.28(+5.85%)
Dec 11, 2008
5.030
5.330
4.740
4.790
85,437
-0.30(-5.89%)
Dec 10, 2008
4.900
5.140
4.810
5.090
189,681
+0.25(+5.17%)
Dec 09, 2008
4.450
4.990
4.290
4.840
330,892
+0.33(+7.32%)
Dec 08, 2008
4.460
4.690
4.310
4.510
370,085
+0.20(+4.64%)
Dec 05, 2008
4.500
4.580
4.070
4.310
263,719
-0.27(-5.90%)
Dec 04, 2008
4.360
4.950
4.360
4.580
129,511
+0.15(+3.39%)
Dec 03, 2008
4.330
4.670
4.230
4.430
92,653
+0.04(+0.91%)
Dec 02, 2008
4.050
4.410
4.000
4.390
130,875
+0.46(+11.70%)
Dec 01, 2008
4.770
4.990
3.900
3.930
247,420
-1.01(-20.45%)
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%)
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
.