Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intevac Inc
(NQ:
IVAC
)
3.690
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024
3.650
3.730
3.640
3.690
37,600
+0.02(+0.54%)
Jul 25, 2024
3.680
3.730
3.640
3.670
74,107
-0.01(-0.27%)
Jul 24, 2024
3.790
3.810
3.644
3.680
58,211
-0.09(-2.39%)
Jul 23, 2024
3.750
3.830
3.745
3.770
24,801
-0.03(-0.79%)
Jul 22, 2024
3.810
3.850
3.780
3.800
41,598
+0.00(+0.00%)
Jul 19, 2024
3.930
3.930
3.765
3.800
25,900
-0.14(-3.55%)
Jul 18, 2024
4.020
4.020
3.940
3.940
49,731
-0.09(-2.23%)
Jul 17, 2024
4.010
4.100
3.930
4.030
83,222
-0.03(-0.74%)
Jul 16, 2024
3.990
4.110
3.990
4.060
92,829
+0.08(+2.01%)
Jul 15, 2024
4.040
4.100
3.980
3.980
70,509
-0.04(-1.00%)
Jul 12, 2024
4.030
4.080
3.920
4.020
63,310
+0.00(+0.00%)
Jul 11, 2024
4.060
4.150
3.940
4.020
127,959
-0.01(-0.25%)
Jul 10, 2024
3.850
4.030
3.835
4.030
43,534
+0.18(+4.68%)
Jul 09, 2024
3.750
3.850
3.720
3.850
33,335
+0.07(+1.85%)
Jul 08, 2024
3.750
3.820
3.720
3.780
93,958
+0.03(+0.80%)
Jul 05, 2024
3.780
3.790
3.720
3.750
55,186
-0.05(-1.32%)
Jul 03, 2024
3.810
3.810
3.730
3.800
64,630
-0.02(-0.52%)
Jul 02, 2024
3.840
3.840
3.770
3.820
34,927
-0.01(-0.26%)
Jul 01, 2024
3.850
3.980
3.810
3.830
108,211
-0.03(-0.78%)
Jun 28, 2024
4.240
4.240
3.810
3.860
3,032,908
-0.36(-8.53%)
Jun 27, 2024
4.180
4.250
4.050
4.220
145,188
+0.07(+1.69%)
Jun 26, 2024
4.120
4.250
4.110
4.150
237,698
+0.02(+0.48%)
Jun 25, 2024
3.930
4.160
3.930
4.130
148,947
+0.17(+4.29%)
Jun 24, 2024
3.900
4.020
3.880
3.960
70,829
+0.05(+1.28%)
Jun 21, 2024
3.880
3.950
3.880
3.910
108,082
+0.03(+0.77%)
Jun 20, 2024
3.860
3.900
3.780
3.880
30,128
+0.01(+0.26%)
Jun 18, 2024
3.880
3.880
3.820
3.870
52,847
-0.01(-0.26%)
Jun 17, 2024
3.820
3.910
3.770
3.880
39,570
+0.03(+0.91%)
Jun 14, 2024
3.840
3.860
3.810
3.845
53,659
-0.01(-0.39%)
Jun 13, 2024
3.930
3.930
3.810
3.860
55,719
-0.11(-2.77%)
Jun 12, 2024
4.000
4.090
3.950
3.970
59,770
-0.03(-0.75%)
Jun 11, 2024
3.990
4.003
3.950
4.000
104,512
+0.00(+0.13%)
Jun 10, 2024
3.970
4.003
3.910
3.995
89,000
+0.02(+0.63%)
Jun 07, 2024
3.830
3.980
3.760
3.970
76,104
+0.13(+3.39%)
Jun 06, 2024
3.830
3.860
3.800
3.840
35,535
-0.03(-0.78%)
Jun 05, 2024
3.900
3.930
3.780
3.870
47,454
+0.00(+0.00%)
Jun 04, 2024
3.830
3.880
3.760
3.870
77,418
+0.04(+1.04%)
Jun 03, 2024
3.850
3.850
3.780
3.830
47,710
+0.00(+0.00%)
May 31, 2024
3.820
3.865
3.780
3.830
136,351
+0.00(+0.00%)
May 30, 2024
3.770
3.840
3.700
3.830
62,639
+0.12(+3.23%)
May 29, 2024
3.750
3.830
3.710
3.710
111,418
-0.19(-4.87%)
May 28, 2024
3.960
3.960
3.750
3.900
72,478
-0.04(-1.02%)
May 24, 2024
3.970
3.970
3.890
3.940
55,331
+0.01(+0.25%)
May 23, 2024
4.030
4.030
3.920
3.930
77,127
-0.07(-1.75%)
May 22, 2024
3.950
4.000
3.920
4.000
68,616
+0.06(+1.52%)
May 21, 2024
4.050
4.050
3.910
3.940
42,870
-0.12(-2.96%)
May 20, 2024
3.980
4.080
3.930
4.060
122,433
+0.09(+2.27%)
May 17, 2024
4.010
4.020
3.900
3.970
41,901
-0.03(-0.75%)
May 16, 2024
4.040
4.100
3.980
4.000
51,293
-0.03(-0.74%)
May 15, 2024
4.050
4.070
4.000
4.030
37,515
-0.02(-0.49%)
May 14, 2024
3.990
4.110
3.960
4.050
35,629
+0.10(+2.53%)
May 13, 2024
4.160
4.230
3.920
3.950
125,494
-0.20(-4.82%)
May 10, 2024
4.130
4.160
4.030
4.150
65,984
-0.02(-0.48%)
May 09, 2024
4.240
4.310
4.120
4.170
62,539
-0.09(-2.11%)
May 08, 2024
4.130
4.290
4.020
4.260
46,961
+0.08(+1.91%)
May 07, 2024
4.170
4.200
4.130
4.180
80,286
-0.03(-0.71%)
May 06, 2024
4.290
4.320
4.180
4.210
38,788
-0.05(-1.17%)
May 03, 2024
4.280
4.330
4.120
4.260
43,257
+0.02(+0.47%)
May 02, 2024
4.280
4.390
4.070
4.240
61,535
-0.04(-0.93%)
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
.