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 (%)
Jun 30, 2022
4.830
4.880
4.770
4.840
11,050
-0.01(-0.21%)
Jun 29, 2022
4.800
4.890
4.740
4.850
29,683
+0.02(+0.41%)
Jun 28, 2022
4.760
4.880
4.700
4.830
284,885
+0.01(+0.21%)
Jun 27, 2022
4.700
4.840
4.700
4.820
49,488
-0.03(-0.62%)
Jun 24, 2022
4.840
4.910
4.780
4.850
55,017
+0.03(+0.62%)
Jun 23, 2022
4.700
4.870
4.700
4.820
14,620
+0.03(+0.63%)
Jun 22, 2022
4.800
4.820
4.690
4.790
4,780
-0.08(-1.64%)
Jun 21, 2022
4.660
4.905
4.650
4.870
66,188
+0.20(+4.28%)
Jun 17, 2022
4.800
4.840
4.670
4.670
52,939
-0.09(-1.89%)
Jun 16, 2022
4.830
4.830
4.699
4.760
44,145
-0.15(-3.05%)
Jun 15, 2022
4.780
4.960
4.780
4.910
27,059
+0.13(+2.72%)
Jun 14, 2022
4.995
4.995
4.710
4.780
50,614
-0.14(-2.85%)
Jun 13, 2022
4.930
4.970
4.840
4.920
39,868
-0.02(-0.40%)
Jun 10, 2022
4.985
5.000
4.887
4.940
27,206
-0.08(-1.59%)
Jun 09, 2022
5.200
5.200
5.020
5.020
14,492
-0.05(-0.99%)
Jun 08, 2022
5.180
5.210
4.980
5.070
71,878
-0.09(-1.74%)
Jun 07, 2022
5.070
5.240
5.070
5.160
57,219
+0.03(+0.58%)
Jun 06, 2022
5.420
5.430
5.110
5.130
74,232
-0.25(-4.65%)
Jun 03, 2022
5.200
5.400
5.160
5.380
59,727
+0.21(+4.06%)
Jun 02, 2022
5.110
5.200
5.110
5.170
24,157
+0.03(+0.58%)
Jun 01, 2022
5.130
5.270
5.100
5.140
37,002
+0.00(+0.00%)
May 31, 2022
5.100
5.230
5.100
5.140
61,566
+0.02(+0.39%)
May 27, 2022
5.130
5.141
5.100
5.120
58,395
+0.02(+0.39%)
May 26, 2022
5.150
5.180
5.100
5.100
58,507
+0.00(+0.00%)
May 25, 2022
4.940
5.180
4.940
5.100
110,307
+0.17(+3.45%)
May 24, 2022
5.100
5.110
4.850
4.930
152,141
-0.17(-3.33%)
May 23, 2022
5.110
5.150
5.030
5.100
48,861
+0.01(+0.20%)
May 20, 2022
5.100
5.170
4.960
5.090
109,263
+0.08(+1.60%)
May 19, 2022
5.170
5.240
4.960
5.010
96,785
-0.16(-3.09%)
May 18, 2022
5.160
5.200
5.030
5.170
127,448
+0.01(+0.19%)
May 17, 2022
5.210
5.420
5.140
5.160
145,268
+0.03(+0.58%)
May 16, 2022
5.040
5.250
5.010
5.130
169,077
+0.07(+1.38%)
May 13, 2022
4.950
5.170
4.850
5.060
123,523
+0.13(+2.64%)
May 12, 2022
4.950
5.050
4.810
4.930
50,702
-0.03(-0.60%)
May 11, 2022
4.950
5.140
4.950
4.960
51,285
-0.05(-1.00%)
May 10, 2022
5.480
5.480
4.860
5.010
83,325
+0.01(+0.20%)
May 09, 2022
5.050
5.075
4.822
5.000
121,807
-0.11(-2.15%)
May 06, 2022
5.370
5.370
5.030
5.110
20,893
-0.24(-4.49%)
May 05, 2022
5.320
5.370
5.160
5.350
17,711
-0.01(-0.19%)
May 04, 2022
5.440
5.440
5.295
5.360
19,881
+0.01(+0.19%)
May 03, 2022
5.380
5.500
5.300
5.350
29,073
+0.01(+0.19%)
May 02, 2022
5.100
5.420
5.100
5.340
39,335
+0.25(+4.91%)
Apr 29, 2022
5.130
5.280
5.030
5.090
23,634
-0.07(-1.36%)
Apr 28, 2022
5.140
5.240
5.050
5.160
16,336
+0.11(+2.18%)
Apr 27, 2022
5.010
5.150
5.000
5.050
36,885
-0.01(-0.20%)
Apr 26, 2022
5.080
5.140
5.030
5.060
55,713
-0.04(-0.78%)
Apr 25, 2022
5.040
5.330
5.016
5.100
28,753
+0.00(+0.00%)
Apr 22, 2022
5.150
5.174
5.000
5.100
47,495
-0.12(-2.30%)
Apr 21, 2022
5.400
5.480
5.180
5.220
103,968
-0.07(-1.32%)
Apr 20, 2022
5.420
5.430
5.220
5.290
48,687
+0.12(+2.32%)
Apr 19, 2022
5.160
5.290
5.150
5.170
33,174
+0.01(+0.19%)
Apr 18, 2022
5.260
5.280
5.160
5.160
20,315
+0.01(+0.19%)
Apr 14, 2022
5.210
5.270
5.150
5.150
23,508
-0.08(-1.53%)
Apr 13, 2022
5.120
5.500
5.120
5.230
121,757
+0.02(+0.38%)
Apr 12, 2022
5.340
5.360
5.175
5.210
54,768
-0.05(-0.95%)
Apr 11, 2022
5.130
5.310
5.130
5.260
62,142
+0.09(+1.74%)
Apr 08, 2022
5.380
5.380
5.010
5.170
57,398
-0.06(-1.15%)
Apr 07, 2022
5.340
5.380
5.190
5.230
47,586
-0.07(-1.32%)
Apr 06, 2022
5.450
5.500
5.280
5.300
73,117
-0.20(-3.64%)
Apr 05, 2022
5.730
5.750
5.500
5.500
66,236
-0.23(-4.01%)
Apr 04, 2022
5.500
5.770
5.490
5.730
123,346
+0.33(+6.11%)
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
.