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 (%)
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%)
Feb 03, 2014
7.110
7.420
7.100
7.260
73,188
-0.16(-2.16%)
Jan 31, 2014
7.610
7.760
7.340
7.420
77,800
-0.27(-3.51%)
Jan 30, 2014
7.830
7.830
7.520
7.690
59,713
-0.12(-1.54%)
Jan 29, 2014
7.600
8.320
7.310
7.810
106,354
+0.11(+1.43%)
Jan 28, 2014
7.530
7.930
7.060
7.700
88,427
-0.28(-3.51%)
Jan 27, 2014
8.280
8.330
7.960
7.980
74,735
-0.33(-3.97%)
Jan 24, 2014
8.470
8.490
8.201
8.310
66,723
-0.17(-2.00%)
Jan 23, 2014
8.730
8.730
8.210
8.480
62,124
-0.31(-3.53%)
Jan 22, 2014
8.820
8.890
8.750
8.790
19,215
-0.01(-0.11%)
Jan 21, 2014
8.830
8.910
8.700
8.800
40,272
-0.03(-0.34%)
Jan 17, 2014
8.430
8.830
8.830
8.830
83,800
+0.33(+3.88%)
Jan 16, 2014
8.270
8.500
8.240
8.500
35,253
+0.16(+1.92%)
Jan 15, 2014
8.290
8.350
8.250
8.340
12,770
+0.09(+1.09%)
Jan 14, 2014
8.110
8.280
8.110
8.250
34,003
+0.20(+2.48%)
Jan 13, 2014
8.100
8.240
7.970
8.050
34,074
-0.11(-1.35%)
Jan 10, 2014
8.130
8.180
7.970
8.160
49,044
+0.03(+0.37%)
Jan 09, 2014
7.980
8.160
7.920
8.130
47,692
+0.15(+1.88%)
Jan 08, 2014
8.090
8.116
7.880
7.980
126,376
-0.08(-0.99%)
Jan 07, 2014
7.660
8.070
7.660
8.060
53,527
+0.42(+5.50%)
Jan 06, 2014
7.630
7.880
7.610
7.640
31,241
-0.07(-0.91%)
Jan 03, 2014
7.570
7.890
7.545
7.710
57,637
+0.16(+2.12%)
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
.