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
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2022
5.350
5.640
135,047
+0.26(+4.83%)
Jan 28, 2022
5.290
5.380
5.210
5.380
241,182
+0.09(+1.70%)
Jan 27, 2022
5.370
5.380
5.250
5.290
99,267
-0.01(-0.19%)
Jan 26, 2022
5.350
5.530
5.300
5.300
44,056
+0.00(+0.00%)
Jan 25, 2022
5.250
5.445
5.250
5.300
85,996
+0.02(+0.38%)
Jan 24, 2022
5.410
5.455
5.260
5.280
116,162
-0.17(-3.12%)
Jan 21, 2022
5.380
5.585
5.360
5.450
202,112
+0.00(+0.00%)
Jan 20, 2022
5.450
5.620
5.420
5.450
355,700
-0.07(-1.27%)
Jan 19, 2022
5.370
5.630
5.370
5.520
117,956
+0.11(+2.03%)
Jan 18, 2022
5.500
5.710
5.380
5.410
151,048
-0.23(-4.08%)
Jan 14, 2022
5.640
0
+0.04(+0.71%)
Jan 13, 2022
5.710
5.710
5.526
5.600
63,292
+0.02(+0.36%)
Jan 12, 2022
5.600
5.640
5.530
5.580
63,596
+0.00(+0.00%)
Jan 11, 2022
5.680
5.680
5.500
5.580
98,410
+0.03(+0.54%)
Jan 10, 2022
5.785
5.785
5.500
5.550
98,800
-0.13(-2.29%)
Jan 07, 2022
5.550
5.750
5.550
5.680
111,935
+0.10(+1.79%)
Jan 06, 2022
5.410
5.650
5.300
5.580
181,521
+0.13(+2.39%)
Jan 05, 2022
5.700
5.730
5.320
5.450
332,077
-0.30(-5.22%)
Jan 04, 2022
5.870
5.870
5.450
5.750
596,522
+0.03(+0.52%)
Jan 03, 2022
4.820
5.980
4.790
5.720
2,825,473
+1.01(+21.44%)
Dec 31, 2021
4.750
4.810
4.710
4.710
25,245
-0.09(-1.87%)
Dec 30, 2021
4.840
4.950
4.790
4.800
60,861
+0.00(+0.00%)
Dec 29, 2021
4.690
4.840
4.690
4.800
55,458
+0.13(+2.78%)
Dec 28, 2021
4.580
4.680
4.580
4.670
36,077
+0.07(+1.52%)
Dec 27, 2021
4.670
4.690
4.580
4.600
41,352
+0.03(+0.66%)
Dec 23, 2021
4.550
4.600
4.480
4.570
26,447
+0.12(+2.70%)
Dec 22, 2021
4.500
4.610
4.320
4.450
37,000
+0.13(+3.01%)
Dec 21, 2021
4.250
4.470
4.240
4.320
149,284
+0.10(+2.37%)
Dec 20, 2021
4.050
4.280
4.050
4.220
89,749
+0.19(+4.71%)
Dec 17, 2021
3.970
4.250
3.930
4.030
1,396,754
-0.05(-1.23%)
Dec 16, 2021
4.010
4.190
4.010
4.080
242,030
-0.02(-0.49%)
Dec 15, 2021
4.280
4.325
3.980
4.100
365,781
-0.20(-4.65%)
Dec 14, 2021
4.420
4.420
4.300
4.300
232,817
-0.06(-1.38%)
Dec 13, 2021
4.540
4.610
4.310
4.360
238,854
-0.47(-9.73%)
Dec 10, 2021
4.905
4.905
4.740
4.830
34,941
+0.09(+1.90%)
Dec 09, 2021
4.760
4.890
4.720
4.740
26,671
-0.08(-1.66%)
Dec 08, 2021
4.650
4.910
4.630
4.820
24,061
+0.17(+3.66%)
Dec 07, 2021
4.760
4.780
4.650
4.650
13,314
-0.05(-1.06%)
Dec 06, 2021
4.610
4.790
4.500
4.700
10,204
+0.10(+2.17%)
Dec 03, 2021
4.740
4.820
4.500
4.600
27,608
-0.18(-3.77%)
Dec 02, 2021
4.340
4.820
4.340
4.780
48,748
+0.50(+11.68%)
Dec 01, 2021
4.250
4.530
4.200
4.280
161,737
+0.05(+1.18%)
Nov 30, 2021
4.500
4.565
4.190
4.230
433,804
-0.37(-8.04%)
Nov 29, 2021
4.830
4.970
4.560
4.600
143,932
-0.21(-4.37%)
Nov 26, 2021
4.820
4.980
4.760
4.810
28,796
-0.07(-1.43%)
Nov 24, 2021
4.820
4.880
4.820
4.880
13,779
+0.00(+0.00%)
Nov 23, 2021
4.860
4.930
4.850
4.880
10,404
+0.07(+1.46%)
Nov 22, 2021
4.980
5.070
4.810
4.810
32,754
-0.11(-2.24%)
Nov 19, 2021
4.910
4.990
4.900
4.920
22,059
-0.07(-1.40%)
Nov 18, 2021
5.120
5.050
4.970
4.990
55,040
-0.09(-1.77%)
Nov 17, 2021
5.160
5.160
4.980
5.080
29,852
-0.09(-1.74%)
Nov 16, 2021
5.190
5.208
4.860
5.170
49,215
+0.02(+0.39%)
Nov 15, 2021
5.170
5.170
5.050
5.150
43,871
+0.00(+0.00%)
Nov 12, 2021
5.100
5.180
5.050
5.150
24,258
+0.08(+1.58%)
Nov 11, 2021
5.130
5.190
5.020
5.070
26,612
-0.04(-0.78%)
Nov 10, 2021
5.000
5.160
5.110
18,053
+0.07(+1.39%)
Nov 09, 2021
5.110
5.110
4.960
5.040
14,525
-0.11(-2.14%)
Nov 08, 2021
5.180
5.180
5.110
5.150
13,647
+0.00(+0.00%)
Nov 05, 2021
5.000
5.150
5.000
5.150
39,773
-0.02(-0.39%)
Nov 04, 2021
5.250
5.250
5.020
5.170
55,459
-0.13(-2.45%)
Nov 03, 2021
5.210
5.300
5.031
5.300
27,595
+0.08(+1.53%)
Nov 02, 2021
4.870
5.330
4.760
5.220
68,775
+0.30(+6.10%)
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
.