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
)
4.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2023
4.900
5.050
4.900
4.980
70,982
+0.03(+0.61%)
May 30, 2023
4.940
5.020
4.920
4.950
40,876
-0.01(-0.20%)
May 26, 2023
4.940
5.135
4.886
4.960
46,487
+0.03(+0.61%)
May 25, 2023
5.000
5.000
4.850
4.930
49,842
-0.06(-1.20%)
May 24, 2023
5.070
5.110
4.980
4.990
51,221
-0.06(-1.19%)
May 23, 2023
5.190
5.330
5.030
5.050
93,469
-0.12(-2.32%)
May 22, 2023
5.200
5.430
5.090
5.170
144,599
-0.08(-1.52%)
May 19, 2023
4.950
5.290
4.950
5.250
128,038
+0.33(+6.71%)
May 18, 2023
4.900
5.000
4.880
4.920
71,133
+0.02(+0.41%)
May 17, 2023
4.870
5.000
4.870
4.900
51,268
+0.04(+0.82%)
May 16, 2023
4.860
4.910
4.780
4.860
76,453
-0.05(-1.02%)
May 15, 2023
5.020
5.040
4.900
4.910
41,623
-0.12(-2.39%)
May 12, 2023
5.100
5.190
4.950
5.030
68,584
-0.02(-0.40%)
May 11, 2023
4.930
5.150
4.899
5.050
104,477
+0.11(+2.23%)
May 10, 2023
4.950
5.100
4.905
4.940
70,285
-0.02(-0.40%)
May 09, 2023
4.940
5.000
4.910
4.960
65,771
-0.04(-0.80%)
May 08, 2023
5.000
5.060
4.915
5.000
103,698
+0.00(+0.00%)
May 05, 2023
4.910
5.130
4.910
5.000
351,327
-0.03(-0.60%)
May 04, 2023
6.230
6.320
5.000
5.030
408,155
-1.39(-21.65%)
May 03, 2023
6.300
6.480
6.290
6.420
45,415
+0.09(+1.42%)
May 02, 2023
6.240
6.355
6.220
6.330
54,666
+0.04(+0.64%)
May 01, 2023
6.340
6.390
6.230
6.290
69,639
-0.04(-0.63%)
Apr 28, 2023
6.370
6.380
6.240
6.330
62,475
-0.04(-0.63%)
Apr 27, 2023
6.440
6.470
6.370
6.370
40,949
-0.04(-0.62%)
Apr 26, 2023
6.430
6.491
6.260
6.410
101,497
-0.06(-0.93%)
Apr 25, 2023
6.560
6.576
6.320
6.470
141,268
-0.09(-1.37%)
Apr 24, 2023
6.910
7.055
6.555
6.560
93,498
-0.39(-5.61%)
Apr 21, 2023
7.230
7.230
6.900
6.950
78,870
-0.29(-4.01%)
Apr 20, 2023
7.210
7.280
7.160
7.240
98,904
+0.03(+0.42%)
Apr 19, 2023
7.170
7.340
7.160
7.210
74,248
-0.06(-0.83%)
Apr 18, 2023
7.340
7.360
7.270
7.270
58,051
-0.02(-0.27%)
Apr 17, 2023
7.410
7.450
7.250
7.290
74,822
-0.10(-1.35%)
Apr 14, 2023
7.400
7.480
7.390
7.390
75,792
-0.03(-0.40%)
Apr 13, 2023
7.460
7.460
7.390
7.420
62,491
-0.06(-0.80%)
Apr 12, 2023
7.470
7.500
7.375
7.480
90,621
+0.07(+0.94%)
Apr 11, 2023
7.210
7.540
7.210
7.410
253,885
+0.20(+2.77%)
Apr 10, 2023
7.100
7.240
7.100
7.210
73,319
+0.07(+0.98%)
Apr 06, 2023
7.180
7.200
7.090
7.140
32,752
-0.04(-0.56%)
Apr 05, 2023
7.380
7.385
7.115
7.180
59,011
-0.23(-3.10%)
Apr 04, 2023
7.500
7.500
7.380
7.410
87,921
-0.07(-0.94%)
Apr 03, 2023
7.290
7.490
7.290
7.480
179,473
+0.15(+2.05%)
Mar 31, 2023
7.270
7.350
7.240
7.330
78,018
+0.06(+0.83%)
Mar 30, 2023
7.220
7.415
7.220
7.270
107,326
-0.06(-0.82%)
Mar 29, 2023
7.200
7.400
7.020
7.330
225,438
+0.16(+2.23%)
Mar 28, 2023
7.210
7.260
7.145
7.170
279,279
+0.03(+0.42%)
Mar 27, 2023
7.230
7.290
7.130
7.140
233,915
-0.06(-0.83%)
Mar 24, 2023
6.970
7.280
6.950
7.200
322,110
+0.22(+3.15%)
Mar 23, 2023
7.110
7.120
6.880
6.980
421,855
-0.12(-1.69%)
Mar 22, 2023
7.030
7.185
6.930
7.100
373,203
+0.05(+0.71%)
Mar 21, 2023
7.000
7.070
6.980
7.050
102,338
+0.08(+1.15%)
Mar 20, 2023
7.040
7.085
6.950
6.970
67,831
-0.02(-0.29%)
Mar 17, 2023
7.110
7.195
6.940
6.990
85,334
-0.13(-1.83%)
Mar 16, 2023
7.010
7.225
7.000
7.120
130,067
+0.10(+1.42%)
Mar 15, 2023
7.010
7.190
7.010
7.020
92,122
-0.13(-1.82%)
Mar 14, 2023
7.000
7.210
6.900
7.150
134,148
+0.17(+2.44%)
Mar 13, 2023
7.050
7.120
6.950
6.980
103,111
-0.21(-2.92%)
Mar 10, 2023
7.280
7.350
7.135
7.190
231,553
-0.11(-1.51%)
Mar 09, 2023
7.350
7.420
7.240
7.300
166,000
-0.06(-0.82%)
Mar 08, 2023
7.290
7.405
7.200
7.360
132,329
+0.08(+1.10%)
Mar 07, 2023
7.060
7.280
7.060
7.280
133,460
+0.21(+2.97%)
Mar 06, 2023
7.170
7.320
7.060
7.070
110,795
-0.10(-1.39%)
Mar 03, 2023
7.120
7.190
7.120
7.170
73,952
+0.05(+0.70%)
Mar 02, 2023
7.080
7.150
7.020
7.120
65,971
+0.04(+0.56%)
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
.