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 30, 2021
4.920
4.920
4.750
4.780
25,974
+0.00(+0.00%)
Sep 29, 2021
4.810
4.920
4.710
4.780
56,744
-0.02(-0.42%)
Sep 28, 2021
4.840
4.870
4.580
4.800
38,859
-0.09(-1.84%)
Sep 27, 2021
4.910
4.970
4.870
4.890
23,799
-0.02(-0.41%)
Sep 24, 2021
4.930
4.990
4.770
4.910
20,711
-0.02(-0.41%)
Sep 23, 2021
4.780
4.990
4.704
4.930
32,835
+0.22(+4.67%)
Sep 22, 2021
4.760
4.830
4.710
4.710
18,332
+0.01(+0.21%)
Sep 21, 2021
4.780
4.780
4.700
4.700
30,151
-0.09(-1.88%)
Sep 20, 2021
4.750
4.800
4.620
4.790
38,387
-0.04(-0.83%)
Sep 17, 2021
4.800
4.850
4.770
4.830
72,096
+0.02(+0.42%)
Sep 16, 2021
4.980
5.000
4.790
4.810
101,496
-0.19(-3.80%)
Sep 15, 2021
4.910
5.000
4.890
5.000
23,546
+0.07(+1.42%)
Sep 14, 2021
5.010
5.020
4.870
4.930
46,568
-0.11(-2.18%)
Sep 13, 2021
4.980
5.070
4.954
5.040
26,513
+0.05(+1.00%)
Sep 10, 2021
5.000
5.043
4.940
4.990
19,968
-0.03(-0.60%)
Sep 09, 2021
4.910
5.020
4.810
5.020
31,350
+0.09(+1.83%)
Sep 08, 2021
5.210
5.240
4.910
4.930
60,852
-0.27(-5.19%)
Sep 07, 2021
5.280
5.300
5.060
5.200
47,439
-0.09(-1.70%)
Sep 03, 2021
5.300
5.300
5.140
5.290
47,463
+0.11(+2.12%)
Sep 02, 2021
5.100
5.190
5.090
5.180
140,765
+0.08(+1.57%)
Sep 01, 2021
5.190
5.190
5.050
5.100
29,908
-0.03(-0.58%)
Aug 31, 2021
5.110
5.170
5.090
5.130
56,408
+0.03(+0.59%)
Aug 30, 2021
5.070
5.140
5.003
5.100
42,122
+0.12(+2.41%)
Aug 27, 2021
4.930
5.105
4.930
4.980
40,423
+0.03(+0.61%)
Aug 26, 2021
5.100
5.100
4.920
4.950
31,425
-0.16(-3.13%)
Aug 25, 2021
5.130
5.170
5.095
5.110
26,497
-0.02(-0.39%)
Aug 24, 2021
5.050
5.160
4.990
5.130
49,816
+0.13(+2.60%)
Aug 23, 2021
4.910
5.050
4.910
5.000
23,501
+0.11(+2.25%)
Aug 20, 2021
4.770
4.890
4.770
4.890
18,060
+0.11(+2.30%)
Aug 19, 2021
4.820
4.840
4.710
4.780
51,370
-0.10(-2.05%)
Aug 18, 2021
4.710
4.980
4.710
4.880
55,643
-0.02(-0.41%)
Aug 17, 2021
5.040
5.040
4.810
4.900
85,110
-0.20(-3.92%)
Aug 16, 2021
5.100
5.120
4.910
5.100
74,762
+0.01(+0.20%)
Aug 13, 2021
5.170
5.170
4.960
5.090
117,813
-0.08(-1.55%)
Aug 12, 2021
5.160
5.200
5.150
5.170
33,517
-0.03(-0.58%)
Aug 11, 2021
5.340
5.340
5.150
5.200
39,871
-0.12(-2.26%)
Aug 10, 2021
5.320
5.340
5.250
5.320
36,445
-0.03(-0.56%)
Aug 09, 2021
5.250
5.380
5.100
5.350
80,106
+0.10(+1.90%)
Aug 06, 2021
5.280
5.350
5.120
5.250
71,883
-0.01(-0.19%)
Aug 05, 2021
5.300
5.350
5.120
5.260
74,935
+0.15(+2.94%)
Aug 04, 2021
5.520
5.520
5.085
5.110
225,338
-0.33(-6.07%)
Aug 03, 2021
6.390
6.390
5.140
5.440
472,054
-1.04(-16.05%)
Aug 02, 2021
6.480
6.600
6.400
6.480
67,772
-0.02(-0.31%)
Jul 30, 2021
6.450
6.680
6.440
6.500
48,461
-0.01(-0.15%)
Jul 29, 2021
6.500
6.600
6.470
6.510
50,818
-0.01(-0.15%)
Jul 28, 2021
6.460
6.570
6.380
6.520
35,158
+0.03(+0.46%)
Jul 27, 2021
6.480
6.490
6.230
6.490
70,035
+0.03(+0.46%)
Jul 26, 2021
6.400
6.490
6.400
6.460
69,219
+0.08(+1.25%)
Jul 23, 2021
6.210
6.430
6.040
6.380
61,306
+0.23(+3.74%)
Jul 22, 2021
6.260
6.340
6.120
6.150
25,231
-0.18(-2.84%)
Jul 21, 2021
6.240
6.440
6.230
6.330
37,150
+0.15(+2.43%)
Jul 20, 2021
6.130
6.300
6.050
6.180
71,708
+0.12(+1.98%)
Jul 19, 2021
5.800
6.110
5.800
6.060
102,035
+0.08(+1.34%)
Jul 16, 2021
6.230
6.230
5.980
5.980
48,952
-0.16(-2.61%)
Jul 15, 2021
6.330
6.475
6.070
6.140
57,336
-0.15(-2.38%)
Jul 14, 2021
6.300
6.460
6.240
6.290
27,609
-0.03(-0.47%)
Jul 13, 2021
6.540
6.610
6.290
6.320
60,577
-0.28(-4.24%)
Jul 12, 2021
6.150
6.600
6.110
6.600
92,817
+0.44(+7.14%)
Jul 09, 2021
6.280
6.350
6.150
6.160
130,526
-0.08(-1.28%)
Jul 08, 2021
6.180
6.390
6.070
6.240
68,242
-0.03(-0.48%)
Jul 07, 2021
6.470
6.540
6.210
6.270
79,931
-0.17(-2.64%)
Jul 06, 2021
6.580
6.740
6.440
6.440
103,229
-0.14(-2.13%)
Jul 02, 2021
6.730
6.740
6.420
6.580
103,251
-0.12(-1.79%)
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
.