Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intevac Inc (NQ: IVAC )

2.650 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.580	2.650	2.550	2.650	100,740	+0.12(+4.74%)
Nov 20, 2024	2.510	2.550	2.470	2.530	105,059	+0.01(+0.60%)
Nov 19, 2024	2.520	2.559	2.470	2.515	332,300	-0.00(-0.20%)
Nov 18, 2024	2.580	2.580	2.500	2.520	82,090	-0.06(-2.33%)
Nov 15, 2024	2.535	2.605	2.480	2.580	113,366	+0.00(+0.00%)
Nov 14, 2024	2.510	2.665	2.500	2.580	237,314	+0.07(+2.79%)
Nov 13, 2024	2.580	2.740	2.470	2.510	172,883	-0.04(-1.38%)
Nov 12, 2024	3.100	3.100	2.460	2.545	1,356,541	-0.75(-22.88%)
Nov 11, 2024	3.280	3.430	3.280	3.300	58,869	+0.02(+0.61%)
Nov 08, 2024	3.210	3.310	3.046	3.280	143,404	-0.03(-0.91%)
Nov 07, 2024	3.350	3.400	3.300	3.310	26,438	+0.00(+0.00%)
Nov 06, 2024	3.250	3.350	3.250	3.310	24,227	+0.06(+1.85%)
Nov 05, 2024	3.300	3.365	3.240	3.250	38,435	-0.10(-3.13%)
Nov 04, 2024	3.250	3.355	3.250	3.355	14,176	+0.10(+2.91%)
Nov 01, 2024	3.290	3.320	3.260	3.260	16,119	-0.07(-2.10%)
Oct 31, 2024	3.261	3.330	3.261	3.330	7,751	+0.05(+1.52%)
Oct 30, 2024	3.300	3.340	3.270	3.280	20,472	-0.04(-1.20%)
Oct 29, 2024	3.320	3.400	3.310	3.320	14,411	+0.01(+0.30%)
Oct 28, 2024	3.360	3.390	3.310	3.310	17,420	-0.04(-1.19%)
Oct 25, 2024	3.410	3.440	3.350	3.350	26,004	-0.10(-2.90%)
Oct 24, 2024	3.400	3.470	3.392	3.450	16,478	+0.04(+1.17%)
Oct 23, 2024	3.480	3.520	3.350	3.410	29,340	-0.07(-2.01%)
Oct 22, 2024	3.480	3.520	3.480	3.480	15,099	+0.02(+0.58%)
Oct 21, 2024	3.630	3.730	3.430	3.460	48,621	-0.21(-5.72%)
Oct 18, 2024	3.710	3.730	3.640	3.670	7,711	-0.03(-0.81%)
Oct 17, 2024	3.740	3.780	3.670	3.700	7,354	-0.04(-1.07%)
Oct 16, 2024	3.630	3.740	3.600	3.740	29,682	+0.09(+2.47%)
Oct 15, 2024	3.660	3.690	3.498	3.650	16,139	+0.00(+0.00%)
Oct 14, 2024	3.460	3.800	3.460	3.650	64,321	+0.09(+2.53%)
Oct 11, 2024	3.470	3.660	3.430	3.560	20,850	+0.14(+4.09%)
Oct 10, 2024	3.440	3.490	3.420	3.420	17,044	-0.03(-0.87%)
Oct 09, 2024	3.410	3.450	3.410	3.450	5,891	+0.04(+1.17%)
Oct 08, 2024	3.340	3.428	3.300	3.410	23,452	+0.15(+4.60%)
Oct 07, 2024	3.330	3.370	3.260	3.260	22,756	-0.10(-2.98%)
Oct 04, 2024	3.410	3.460	3.360	3.360	24,462	-0.05(-1.47%)
Oct 03, 2024	3.280	3.560	3.280	3.410	33,513	+0.13(+3.96%)
Oct 02, 2024	3.372	3.372	3.280	3.280	5,914	-0.06(-1.80%)
Oct 01, 2024	3.397	3.397	3.340	3.340	16,249	-0.06(-1.76%)
Sep 30, 2024	3.400	3.400	3.360	3.400	12,205	-0.03(-0.87%)
Sep 27, 2024	3.440	3.490	3.410	3.430	9,666	+0.00(+0.00%)
Sep 26, 2024	3.430	3.430	3.341	3.430	5,768	+0.02(+0.59%)
Sep 25, 2024	3.410	3.420	3.380	3.410	14,186	-0.01(-0.29%)
Sep 24, 2024	3.400	3.435	3.380	3.420	9,796	+0.04(+1.18%)
Sep 23, 2024	3.490	3.490	3.360	3.380	8,541	-0.07(-2.03%)
Sep 20, 2024	3.340	3.640	3.302	3.450	91,281	+0.11(+3.29%)
Sep 19, 2024	3.330	3.390	3.250	3.340	33,801	+0.07(+2.14%)
Sep 18, 2024	3.340	3.360	3.270	3.270	25,587	-0.08(-2.39%)
Sep 17, 2024	3.310	3.390	3.290	3.350	8,886	+0.08(+2.45%)
Sep 16, 2024	3.360	3.360	3.230	3.270	25,526	-0.04(-1.21%)
Sep 13, 2024	3.449	3.449	3.280	3.310	20,636	-0.06(-1.78%)
Sep 12, 2024	3.390	3.420	3.310	3.370	8,399	-0.08(-2.32%)
Sep 11, 2024	3.410	3.450	3.376	3.450	14,532	+0.04(+1.17%)
Sep 10, 2024	3.340	3.430	3.230	3.410	43,723	+0.01(+0.29%)
Sep 09, 2024	3.430	3.500	3.330	3.400	112,329	-0.04(-1.16%)
Sep 06, 2024	3.530	3.530	3.410	3.440	35,505	-0.02(-0.58%)
Sep 05, 2024	3.450	3.554	3.450	3.460	42,374	+0.01(+0.29%)
Sep 04, 2024	3.505	3.505	3.450	3.450	17,182	-0.05(-1.43%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Intevac Inc (NQ: IVAC )

Historical Prices