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
)
3.500
-0.050 (-1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 3, 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 03, 2024
3.530
3.555
3.460
3.500
42,273
-0.05(-1.41%)
Aug 30, 2024
3.527
3.569
3.480
3.550
23,315
+0.05(+1.43%)
Aug 29, 2024
3.580
3.580
3.500
3.500
27,092
-0.04(-1.13%)
Aug 28, 2024
3.580
3.655
3.510
3.540
73,031
-0.04(-1.12%)
Aug 27, 2024
3.689
3.713
3.560
3.580
47,773
-0.02(-0.56%)
Aug 26, 2024
3.750
3.750
3.600
3.600
34,726
-0.07(-1.91%)
Aug 23, 2024
3.660
3.717
3.600
3.670
23,198
+0.03(+0.82%)
Aug 22, 2024
3.650
3.655
3.560
3.640
22,247
+0.00(+0.00%)
Aug 21, 2024
3.640
3.760
3.610
3.640
28,873
-0.01(-0.27%)
Aug 20, 2024
3.650
3.710
3.630
3.650
44,054
-0.01(-0.27%)
Aug 19, 2024
3.670
3.692
3.640
3.660
30,196
-0.03(-0.81%)
Aug 16, 2024
3.610
3.700
3.610
3.690
14,812
+0.03(+0.82%)
Aug 15, 2024
3.650
3.680
3.610
3.660
46,249
+0.05(+1.39%)
Aug 14, 2024
3.700
3.700
3.560
3.610
99,541
-0.10(-2.70%)
Aug 13, 2024
3.750
3.790
3.680
3.710
39,171
-0.07(-1.85%)
Aug 12, 2024
3.760
3.790
3.710
3.780
68,160
+0.05(+1.34%)
Aug 09, 2024
3.700
3.750
3.600
3.730
86,999
+0.01(+0.27%)
Aug 08, 2024
3.810
3.810
3.715
3.720
50,374
-0.10(-2.62%)
Aug 07, 2024
3.830
3.980
3.770
3.820
59,689
+0.01(+0.26%)
Aug 06, 2024
3.790
3.910
3.730
3.810
95,648
+0.21(+5.83%)
Aug 05, 2024
3.500
3.700
3.500
3.600
78,455
-0.01(-0.28%)
Aug 02, 2024
3.680
3.680
3.600
3.610
33,377
-0.07(-1.90%)
Aug 01, 2024
3.800
3.870
3.680
3.680
68,630
-0.18(-4.66%)
Jul 31, 2024
3.790
3.910
3.710
3.860
41,322
+0.10(+2.66%)
Jul 30, 2024
3.720
3.830
3.690
3.760
152,176
+0.02(+0.53%)
Jul 29, 2024
3.720
3.800
3.660
3.740
68,397
+0.05(+1.36%)
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%)
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
.