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
)
3.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 22, 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 30, 2014
7.840
8.085
7.721
8.050
84,427
+0.18(+2.29%)
Apr 29, 2014
8.340
8.395
7.670
7.870
92,913
-0.45(-5.41%)
Apr 28, 2014
8.240
8.430
8.100
8.320
77,753
+0.05(+0.60%)
Apr 25, 2014
8.640
8.758
8.170
8.270
30,439
-0.37(-4.28%)
Apr 24, 2014
8.750
8.770
8.610
8.640
30,591
-0.11(-1.26%)
Apr 23, 2014
8.810
8.860
8.660
8.750
29,193
-0.06(-0.68%)
Apr 22, 2014
8.640
8.900
8.640
8.810
62,238
-0.01(-0.11%)
Apr 21, 2014
8.260
9.010
8.260
8.820
91,637
-0.40(-4.34%)
Apr 17, 2014
9.150
9.220
9.220
9.220
79,600
+0.11(+1.21%)
Apr 16, 2014
8.530
9.140
8.490
9.110
96,869
+0.61(+7.18%)
Apr 15, 2014
8.730
8.780
8.342
8.500
93,086
-0.25(-2.86%)
Apr 14, 2014
8.910
8.920
8.720
8.750
58,766
-0.15(-1.69%)
Apr 11, 2014
9.180
9.199
8.820
8.900
31,775
-0.29(-3.16%)
Apr 10, 2014
9.370
9.420
9.130
9.190
38,548
-0.24(-2.55%)
Apr 09, 2014
9.540
9.630
9.330
9.430
51,137
-0.13(-1.36%)
Apr 08, 2014
9.750
9.790
9.510
9.560
85,769
-0.23(-2.35%)
Apr 07, 2014
9.920
10.01
9.710
9.790
174,935
-0.13(-1.31%)
Apr 04, 2014
9.640
10.14
9.640
9.920
75,686
-0.17(-1.68%)
Apr 03, 2014
9.950
10.20
9.754
10.09
106,541
+0.14(+1.41%)
Apr 02, 2014
9.960
10.15
9.780
9.950
144,509
+0.09(+0.91%)
Apr 01, 2014
9.800
9.960
9.740
9.860
195,422
+0.16(+1.65%)
Mar 31, 2014
8.920
9.790
8.920
9.700
299,493
+0.87(+9.85%)
Mar 28, 2014
8.500
8.840
8.465
8.830
91,249
+0.38(+4.50%)
Mar 27, 2014
8.300
8.500
8.190
8.450
29,063
+0.20(+2.42%)
Mar 26, 2014
8.091
8.410
8.043
8.250
34,135
+0.10(+1.23%)
Mar 25, 2014
8.480
8.480
8.060
8.150
35,567
-0.34(-4.00%)
Mar 24, 2014
8.280
8.500
8.060
8.490
37,405
+0.22(+2.66%)
Mar 21, 2014
8.440
8.560
8.100
8.270
200,111
-0.17(-2.01%)
Mar 20, 2014
8.500
8.560
8.404
8.440
25,171
-0.03(-0.35%)
Mar 19, 2014
8.610
8.630
8.390
8.470
14,056
-0.14(-1.63%)
Mar 18, 2014
8.180
8.700
8.100
8.610
72,590
+0.36(+4.36%)
Mar 17, 2014
8.080
8.450
8.080
8.250
108,649
+0.18(+2.23%)
Mar 14, 2014
7.990
8.260
7.850
8.070
30,082
-0.19(-2.30%)
Mar 13, 2014
8.330
8.390
8.140
8.260
40,219
-0.11(-1.31%)
Mar 12, 2014
7.940
8.400
7.940
8.370
56,275
+0.46(+5.82%)
Mar 11, 2014
7.950
8.140
7.790
7.910
42,103
-0.10(-1.25%)
Mar 10, 2014
7.860
8.050
7.850
8.010
63,047
+0.19(+2.43%)
Mar 07, 2014
7.810
7.960
7.750
7.820
86,808
+0.02(+0.26%)
Mar 06, 2014
7.650
7.800
7.650
7.800
30,275
+0.07(+0.91%)
Mar 05, 2014
7.710
7.850
7.684
7.730
26,284
+0.02(+0.26%)
Mar 04, 2014
7.600
7.810
7.550
7.710
43,017
+0.12(+1.58%)
Mar 03, 2014
7.430
7.670
7.400
7.590
54,682
+0.06(+0.80%)
Feb 28, 2014
7.630
7.700
7.470
7.530
42,421
-0.01(-0.13%)
Feb 27, 2014
7.560
7.660
7.530
7.540
14,468
-0.03(-0.40%)
Feb 26, 2014
7.570
7.760
7.552
7.570
22,378
-0.06(-0.79%)
Feb 25, 2014
7.839
7.860
7.560
7.630
9,771
-0.19(-2.43%)
Feb 24, 2014
7.870
7.880
7.800
7.820
36,140
+0.00(+0.00%)
Feb 21, 2014
7.730
7.850
7.610
7.820
42,744
+0.08(+1.03%)
Feb 20, 2014
7.790
7.840
7.710
7.740
55,819
-0.01(-0.13%)
Feb 19, 2014
7.700
7.800
7.700
7.750
44,104
+0.04(+0.52%)
Feb 18, 2014
7.760
7.790
7.710
7.710
45,307
-0.09(-1.15%)
Feb 14, 2014
7.830
7.800
7.800
7.800
21,800
-0.03(-0.38%)
Feb 13, 2014
7.520
7.870
7.520
7.830
74,206
+0.22(+2.89%)
Feb 12, 2014
7.750
7.750
7.388
7.610
76,974
-0.14(-1.81%)
Feb 11, 2014
7.800
7.800
7.660
7.750
42,823
-0.02(-0.26%)
Feb 10, 2014
7.600
7.820
7.540
7.770
33,779
+0.20(+2.64%)
Feb 07, 2014
7.500
7.570
7.500
7.570
20,441
+0.06(+0.80%)
Feb 06, 2014
7.580
7.650
7.495
7.510
37,919
-0.03(-0.40%)
Feb 05, 2014
7.580
7.591
7.500
7.540
48,061
-0.01(-0.13%)
Feb 04, 2014
7.200
7.580
7.200
7.550
52,044
+0.29(+3.99%)
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
.