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 (%)
Sep 29, 2017
8.500
8.700
8.450
8.450
71,303
-0.15(-1.74%)
Sep 28, 2017
8.450
8.600
8.400
8.600
61,513
+0.10(+1.18%)
Sep 27, 2017
8.450
8.600
8.400
8.500
129,941
+0.05(+0.59%)
Sep 26, 2017
8.550
8.650
8.400
8.450
55,813
+0.00(+0.00%)
Sep 25, 2017
8.700
8.750
8.400
8.450
39,289
-0.30(-3.43%)
Sep 22, 2017
8.700
8.850
8.650
8.750
34,156
+0.15(+1.74%)
Sep 21, 2017
8.750
8.900
8.500
8.600
54,317
-0.20(-2.27%)
Sep 20, 2017
8.500
8.900
8.450
8.800
68,157
+0.30(+3.53%)
Sep 19, 2017
8.400
8.500
8.350
8.500
70,342
+0.10(+1.19%)
Sep 18, 2017
8.350
8.650
8.300
8.400
140,945
+0.00(+0.00%)
Sep 15, 2017
8.650
8.670
8.400
8.400
146,483
-0.20(-2.33%)
Sep 14, 2017
8.800
8.850
8.550
8.600
47,979
-0.25(-2.82%)
Sep 13, 2017
9.000
9.100
8.825
8.850
31,399
-0.15(-1.67%)
Sep 12, 2017
9.000
9.150
8.900
9.000
53,247
+0.00(+0.00%)
Sep 11, 2017
8.650
9.000
8.650
9.000
104,773
+0.45(+5.26%)
Sep 08, 2017
8.550
8.700
8.350
8.550
75,578
+0.00(+0.00%)
Sep 07, 2017
8.700
8.800
8.500
8.550
53,316
-0.05(-0.58%)
Sep 06, 2017
8.900
9.025
8.500
8.600
93,590
-0.25(-2.82%)
Sep 05, 2017
9.000
9.150
8.800
8.850
66,413
-0.25(-2.75%)
Sep 01, 2017
9.150
9.200
9.000
9.100
65,014
+0.00(+0.00%)
Aug 31, 2017
9.200
9.300
9.050
9.100
77,361
-0.15(-1.62%)
Aug 30, 2017
9.150
9.325
9.150
9.250
43,225
+0.05(+0.54%)
Aug 29, 2017
9.100
9.250
9.100
9.200
59,754
+0.00(+0.00%)
Aug 28, 2017
9.200
9.350
9.100
9.200
81,639
+0.10(+1.10%)
Aug 25, 2017
8.650
9.175
8.650
9.100
109,061
+0.40(+4.60%)
Aug 24, 2017
9.050
9.050
8.650
8.700
90,102
-0.30(-3.33%)
Aug 23, 2017
8.950
9.100
8.900
9.000
62,421
+0.05(+0.56%)
Aug 22, 2017
8.600
9.050
8.500
8.950
100,336
+0.35(+4.07%)
Aug 21, 2017
9.050
9.050
8.550
8.600
142,827
-0.45(-4.97%)
Aug 18, 2017
8.900
9.200
8.900
9.050
73,229
+0.05(+0.56%)
Aug 17, 2017
9.050
9.250
8.900
9.000
115,762
-0.10(-1.10%)
Aug 16, 2017
9.150
9.200
8.850
9.100
124,677
+0.00(+0.00%)
Aug 15, 2017
9.450
9.500
9.005
9.100
94,352
-0.35(-3.70%)
Aug 14, 2017
9.150
9.500
9.050
9.450
140,844
+0.35(+3.85%)
Aug 11, 2017
8.850
9.150
8.750
9.100
118,114
+0.30(+3.41%)
Aug 10, 2017
9.050
9.150
8.750
8.800
145,125
-0.25(-2.76%)
Aug 09, 2017
9.100
9.200
8.900
9.050
113,716
-0.10(-1.09%)
Aug 08, 2017
9.550
9.550
9.050
9.150
124,182
-0.40(-4.19%)
Aug 07, 2017
9.150
9.700
9.100
9.550
243,553
+0.40(+4.37%)
Aug 04, 2017
9.600
9.100
9.150
130,959
-0.45(-4.69%)
Aug 03, 2017
9.150
9.750
9.150
9.600
262,385
+0.45(+4.92%)
Aug 02, 2017
9.500
9.550
8.800
9.150
635,092
-0.42(-4.44%)
Aug 01, 2017
11.55
11.55
9.150
9.575
818,061
-1.78(-15.64%)
Jul 31, 2017
11.10
11.50
11.10
11.35
162,401
+0.25(+2.25%)
Jul 28, 2017
11.15
11.40
11.05
11.10
93,462
-0.05(-0.45%)
Jul 27, 2017
11.55
11.60
10.90
11.15
88,633
-0.40(-3.46%)
Jul 26, 2017
11.45
11.72
11.45
11.55
94,259
+0.10(+0.87%)
Jul 25, 2017
11.60
11.78
11.40
11.45
78,284
-0.05(-0.43%)
Jul 24, 2017
11.40
11.68
11.40
11.50
154,607
+0.15(+1.32%)
Jul 21, 2017
11.70
11.70
11.20
11.35
145,609
-0.30(-2.58%)
Jul 20, 2017
11.95
12.00
11.60
11.65
104,286
-0.25(-2.10%)
Jul 19, 2017
11.55
11.95
11.55
11.90
104,194
+0.35(+3.03%)
Jul 18, 2017
11.50
11.60
11.45
11.55
114,437
-0.05(-0.43%)
Jul 17, 2017
11.80
12.00
11.60
11.60
86,683
-0.25(-2.11%)
Jul 14, 2017
11.80
11.95
11.60
11.85
101,862
+0.00(+0.00%)
Jul 13, 2017
12.05
12.10
11.70
11.85
115,964
-0.35(-2.87%)
Jul 12, 2017
11.80
12.20
11.75
12.20
148,424
+0.45(+3.83%)
Jul 11, 2017
11.75
12.10
11.68
11.75
152,430
+0.10(+0.86%)
Jul 10, 2017
11.15
11.75
11.00
11.65
214,018
+0.35(+3.10%)
Jul 07, 2017
10.90
11.40
10.75
11.30
102,368
+0.30(+2.73%)
Jul 06, 2017
11.10
11.30
10.92
11.00
331,957
-0.25(-2.22%)
Jul 05, 2017
11.10
11.45
11.00
11.25
139,739
+0.10(+0.90%)
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
.