Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intevac Inc (NQ: IVAC )

3.890 -0.080 (-2.02%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.160 4.210 4.080 4.130 41,647 -0.07(-1.67%)
Jan 30, 2024 4.230 4.310 4.130 4.200 27,361 -0.09(-2.10%)
Jan 29, 2024 4.310 4.350 4.255 4.290 27,147 -0.04(-0.92%)
Jan 26, 2024 4.510 4.510 4.230 4.330 24,379 -0.16(-3.56%)
Jan 25, 2024 4.330 4.490 4.220 4.490 40,551 +0.21(+4.91%)
Jan 24, 2024 4.280 4.340 4.200 4.280 55,842 +0.02(+0.47%)
Jan 23, 2024 4.470 4.470 4.205 4.260 42,414 -0.19(-4.27%)
Jan 22, 2024 4.330 4.470 4.280 4.450 32,195 +0.16(+3.73%)
Jan 19, 2024 4.180 4.335 4.110 4.290 42,591 +0.15(+3.62%)
Jan 18, 2024 4.050 4.150 4.020 4.140 100,721 +0.05(+1.22%)
Jan 17, 2024 4.010 4.190 4.000 4.090 23,621 +0.03(+0.74%)
Jan 16, 2024 4.160 4.180 4.050 4.060 35,326 -0.08(-1.93%)
Jan 12, 2024 4.240 4.240 4.120 4.140 25,060 -0.02(-0.48%)
Jan 11, 2024 4.130 4.220 4.080 4.160 68,065 +0.01(+0.24%)
Jan 10, 2024 4.110 4.150 4.040 4.150 25,659 +0.02(+0.48%)
Jan 09, 2024 4.130 4.180 4.110 4.130 37,835 -0.08(-1.90%)
Jan 08, 2024 4.230 4.230 4.130 4.210 21,959 +0.09(+2.18%)
Jan 05, 2024 4.160 4.210 4.120 4.120 48,573 -0.07(-1.67%)
Jan 04, 2024 4.320 4.340 4.140 4.190 84,572 -0.07(-1.64%)
Jan 03, 2024 4.440 4.440 4.240 4.260 75,293 -0.14(-3.18%)
Jan 02, 2024 4.300 4.510 4.290 4.400 63,345 +0.08(+1.85%)
Dec 29, 2023 4.410 4.430 4.260 4.320 33,883 -0.07(-1.59%)
Dec 28, 2023 4.530 4.539 4.380 4.390 27,453 -0.12(-2.66%)
Dec 27, 2023 4.430 4.570 4.370 4.510 89,296 +0.08(+1.81%)
Dec 26, 2023 4.290 4.440 4.290 4.430 40,659 +0.14(+3.26%)
Dec 22, 2023 4.250 4.370 4.200 4.290 46,630 +0.06(+1.42%)
Dec 21, 2023 4.350 4.350 4.090 4.230 94,012 -0.07(-1.63%)
Dec 20, 2023 4.300 4.440 4.230 4.300 118,452 +0.01(+0.23%)
Dec 19, 2023 4.390 4.390 4.260 4.290 111,316 -0.05(-1.15%)
Dec 18, 2023 4.400 4.400 4.320 4.340 149,636 -0.01(-0.23%)
Dec 15, 2023 4.500 4.510 4.330 4.350 169,622 -0.10(-2.25%)
Dec 14, 2023 4.480 4.564 4.371 4.450 117,625 +0.05(+1.14%)
Dec 13, 2023 4.190 4.440 4.120 4.400 147,981 +0.21(+5.01%)
Dec 12, 2023 4.030 4.220 4.030 4.190 57,700 +0.18(+4.49%)
Dec 11, 2023 4.150 4.180 3.990 4.010 109,349 -0.12(-2.91%)
Dec 08, 2023 4.123 4.220 4.019 4.130 29,443 -0.05(-1.20%)
Dec 07, 2023 4.040 4.230 4.010 4.180 134,465 +0.18(+4.50%)
Dec 06, 2023 3.950 4.100 3.930 4.000 58,445 -0.01(-0.25%)
Dec 05, 2023 3.810 4.100 3.800 4.010 73,077 +0.11(+2.82%)
Dec 04, 2023 3.840 3.910 3.720 3.900 46,164 +0.04(+1.04%)
Dec 01, 2023 3.720 3.890 3.655 3.860 68,167 +0.14(+3.76%)
Nov 30, 2023 3.930 3.930 3.700 3.720 67,969 -0.22(-5.58%)
Nov 29, 2023 3.880 4.000 3.875 3.940 38,347 +0.12(+3.14%)
Nov 28, 2023 4.000 4.020 3.820 3.820 30,423 -0.18(-4.50%)
Nov 27, 2023 4.050 4.070 3.900 4.000 49,115 -0.13(-3.15%)
Nov 24, 2023 3.970 4.140 3.970 4.130 35,201 +0.18(+4.56%)
Nov 22, 2023 3.830 3.980 3.820 3.950 49,142 +0.16(+4.22%)
Nov 21, 2023 3.720 3.830 3.700 3.790 27,398 +0.05(+1.34%)
Nov 20, 2023 3.730 3.770 3.670 3.740 29,168 +0.01(+0.27%)
Nov 17, 2023 3.900 3.930 3.680 3.730 71,791 -0.14(-3.62%)
Nov 16, 2023 3.860 4.050 3.820 3.870 131,786 +0.02(+0.52%)
Nov 15, 2023 3.760 3.890 3.760 3.850 92,119 +0.06(+1.72%)
Nov 14, 2023 3.740 3.860 3.652 3.785 120,788 +0.14(+3.70%)
Nov 13, 2023 3.600 3.710 3.600 3.650 64,542 +0.04(+1.11%)
Nov 10, 2023 3.400 3.640 3.350 3.610 57,800 +0.21(+6.18%)
Nov 09, 2023 3.390 3.480 3.375 3.400 39,647 +0.02(+0.59%)
Nov 08, 2023 3.480 3.480 3.360 3.380 44,900 -0.10(-2.87%)
Nov 07, 2023 3.540 3.540 3.460 3.480 39,922 -0.07(-1.97%)
Nov 06, 2023 3.630 3.640 3.530 3.550 50,890 -0.09(-2.47%)
Nov 03, 2023 3.510 3.650 3.490 3.640 56,462 +0.16(+4.60%)
Nov 02, 2023 3.670 3.670 3.400 3.480 199,150 +0.36(+11.54%)
Nov 01, 2023 3.250 3.250 3.100 3.120 62,735 -0.09(-2.80%)
Oct 31, 2023 3.190 3.230 3.150 3.210 43,094 +0.02(+0.63%)
Oct 30, 2023 3.210 3.300 3.140 3.190 97,406 +0.03(+0.95%)
Oct 27, 2023 3.220 3.270 3.130 3.160 46,583 -0.07(-2.17%)
Oct 26, 2023 3.160 3.250 3.150 3.230 116,128 +0.05(+1.57%)
Oct 25, 2023 3.180 3.270 3.110 3.180 78,238 -0.01(-0.31%)
Oct 24, 2023 3.190 3.200 3.110 3.190 67,554 +0.02(+0.63%)
Oct 23, 2023 3.250 3.300 3.120 3.170 92,526 -0.14(-4.08%)
Oct 20, 2023 3.340 3.410 3.300 3.305 50,745 -0.02(-0.75%)
Oct 19, 2023 3.480 3.490 3.325 3.330 24,130 -0.16(-4.58%)
Oct 18, 2023 3.550 3.560 3.440 3.490 50,597 -0.02(-0.57%)
Oct 17, 2023 3.400 3.560 3.400 3.510 62,923 +0.08(+2.33%)
Oct 16, 2023 3.440 3.500 3.420 3.430 59,813 +0.00(+0.00%)
Oct 13, 2023 3.520 3.520 3.370 3.430 62,558 -0.06(-1.72%)
Oct 12, 2023 3.530 3.570 3.400 3.490 179,968 +0.04(+1.16%)
Oct 11, 2023 3.460 3.540 3.430 3.450 86,046 +0.01(+0.29%)
Oct 10, 2023 3.350 3.450 3.330 3.440 66,080 +0.08(+2.38%)
Oct 09, 2023 3.280 3.380 3.190 3.360 63,617 +0.08(+2.44%)
Oct 06, 2023 3.120 3.320 3.110 3.280 58,724 +0.02(+0.61%)
Oct 05, 2023 3.200 3.270 3.200 3.260 72,883 +0.05(+1.56%)
Oct 04, 2023 3.160 3.240 3.130 3.210 59,297 +0.05(+1.58%)
Oct 03, 2023 3.170 3.240 3.080 3.160 99,338 -0.01(-0.32%)
Oct 02, 2023 3.120 3.200 3.080 3.170 60,021 +0.06(+1.93%)
Sep 29, 2023 3.130 3.170 3.070 3.110 114,699 -0.07(-2.20%)
Sep 28, 2023 3.180 3.210 3.110 3.180 53,174 +0.00(+0.00%)
Sep 27, 2023 3.230 3.300 3.110 3.180 82,175 +0.04(+1.27%)
Sep 26, 2023 3.130 3.190 3.080 3.140 67,845 +0.03(+0.96%)
Sep 25, 2023 3.130 3.120 3.070 3.110 81,601 -0.04(-1.27%)
Sep 22, 2023 3.180 3.240 3.100 3.150 101,943 +0.00(+0.00%)
Sep 21, 2023 3.170 3.210 3.120 3.150 36,208 -0.03(-0.94%)
Sep 20, 2023 3.160 3.240 3.140 3.180 30,853 +0.01(+0.32%)
Sep 19, 2023 3.180 3.210 3.120 3.170 60,035 -0.02(-0.63%)
Sep 18, 2023 3.340 3.385 3.150 3.190 114,005 -0.15(-4.49%)
Sep 15, 2023 3.250 3.400 3.130 3.340 429,135 +0.14(+4.37%)
Sep 14, 2023 3.200 3.260 3.070 3.200 117,951 +0.00(+0.00%)
Sep 13, 2023 3.190 3.430 3.170 3.200 62,209 +0.02(+0.63%)
Sep 12, 2023 3.280 3.280 3.150 3.180 122,638 -0.09(-2.75%)
Sep 11, 2023 3.250 3.300 3.190 3.270 44,010 +0.03(+0.93%)
Sep 08, 2023 3.230 3.275 3.210 3.240 68,427 +0.02(+0.62%)
Sep 07, 2023 3.380 3.490 3.180 3.220 167,875 -0.16(-4.73%)
Sep 06, 2023 3.410 3.470 3.249 3.380 198,957 -0.04(-1.17%)
Sep 05, 2023 3.560 3.560 3.330 3.420 86,847 -0.10(-2.84%)
Sep 01, 2023 3.480 3.630 3.480 3.520 74,909 +0.05(+1.44%)
Aug 31, 2023 3.520 3.560 3.370 3.470 124,524 -0.05(-1.42%)
Aug 30, 2023 3.450 3.530 3.390 3.520 44,809 +0.07(+2.03%)
Aug 29, 2023 3.460 3.490 3.420 3.450 56,338 +0.03(+0.88%)
Aug 28, 2023 3.500 3.500 3.350 3.420 57,710 -0.03(-0.87%)
Aug 25, 2023 3.500 3.530 3.405 3.450 63,793 -0.01(-0.29%)
Aug 24, 2023 3.640 3.640 3.450 3.460 100,172 -0.15(-4.16%)
Aug 23, 2023 3.520 3.640 3.504 3.610 74,350 +0.07(+1.98%)
Aug 22, 2023 3.630 3.650 3.515 3.540 87,671 -0.10(-2.75%)
Aug 21, 2023 3.520 3.660 3.520 3.640 95,765 +0.15(+4.30%)
Aug 18, 2023 3.440 3.520 3.440 3.490 64,311 +0.04(+1.16%)
Aug 17, 2023 3.490 3.520 3.410 3.450 111,041 -0.05(-1.43%)
Aug 16, 2023 3.530 3.580 3.350 3.500 166,581 -0.03(-0.85%)
Aug 15, 2023 3.510 3.610 3.475 3.530 67,347 +0.03(+0.86%)
Aug 14, 2023 3.400 3.520 3.380 3.500 133,800 +0.07(+2.04%)
Aug 11, 2023 3.620 3.620 3.370 3.430 233,133 -0.19(-5.25%)
Aug 10, 2023 3.650 3.650 3.560 3.620 59,693 +0.01(+0.28%)
Aug 09, 2023 3.710 3.756 3.600 3.610 74,825 -0.19(-5.00%)
Aug 08, 2023 3.800 3.810 3.700 3.800 116,965 +0.00(+0.00%)
Aug 07, 2023 3.840 3.850 3.661 3.800 122,376 -0.04(-1.04%)
Aug 04, 2023 3.750 3.860 3.640 3.840 121,317 +0.11(+2.95%)
Aug 03, 2023 3.490 3.920 3.480 3.730 437,810 +0.23(+6.57%)
Aug 02, 2023 3.490 3.530 3.440 3.500 152,344 -0.04(-1.13%)
Aug 01, 2023 3.500 3.560 3.460 3.540 129,550 -0.04(-1.12%)
Jul 31, 2023 3.510 3.580 3.500 3.580 116,022 +0.09(+2.58%)
Jul 28, 2023 3.580 3.630 3.470 3.490 223,806 -0.08(-2.24%)
Jul 27, 2023 3.550 3.620 3.550 3.570 66,076 +0.02(+0.56%)
Jul 26, 2023 3.530 3.590 3.520 3.550 60,921 +0.02(+0.57%)
Jul 25, 2023 3.610 3.620 3.520 3.530 144,778 -0.08(-2.22%)
Jul 24, 2023 3.580 3.635 3.580 3.610 39,320 +0.04(+1.12%)
Jul 21, 2023 3.620 3.620 3.510 3.570 210,039 -0.02(-0.56%)
Jul 20, 2023 3.570 3.600 3.520 3.590 102,712 +0.04(+1.13%)
Jul 19, 2023 3.600 3.600 3.465 3.550 236,865 -0.04(-1.11%)
Jul 18, 2023 3.610 3.630 3.560 3.590 51,351 -0.01(-0.28%)
Jul 17, 2023 3.690 3.750 3.540 3.600 161,529 -0.08(-2.17%)
Jul 14, 2023 3.680 3.730 3.630 3.680 85,455 +0.04(+1.10%)
Jul 13, 2023 3.680 3.700 3.630 3.640 57,129 -0.04(-1.09%)
Jul 12, 2023 3.650 3.740 3.600 3.680 103,501 +0.08(+2.22%)
Jul 11, 2023 3.580 3.620 3.490 3.600 78,255 +0.04(+1.12%)
Jul 10, 2023 3.530 3.591 3.500 3.560 39,694 +0.07(+2.01%)
Jul 07, 2023 3.490 3.520 3.400 3.490 93,186 -0.01(-0.29%)
Jul 06, 2023 3.600 3.610 3.470 3.500 124,273 -0.10(-2.78%)
Jul 05, 2023 3.750 3.760 3.590 3.600 151,230 -0.15(-4.00%)
Jul 03, 2023 3.750 3.775 3.680 3.750 55,283 +0.00(+0.00%)
Jun 30, 2023 3.750 3.805 3.690 3.750 88,181 +0.00(+0.00%)
Jun 29, 2023 3.730 3.800 3.710 3.750 91,884 +0.07(+1.90%)
Jun 28, 2023 3.680 3.740 3.670 3.680 92,676 -0.02(-0.54%)
Jun 27, 2023 3.760 3.830 3.680 3.700 162,261 -0.06(-1.60%)
Jun 26, 2023 3.650 3.880 3.650 3.760 253,132 +0.16(+4.44%)
Jun 23, 2023 3.750 3.800 3.570 3.600 2,993,425 -0.20(-5.26%)
Jun 22, 2023 3.860 3.880 3.775 3.800 190,061 -0.05(-1.30%)
Jun 21, 2023 3.870 3.940 3.810 3.850 219,292 -0.02(-0.52%)
Jun 20, 2023 3.720 3.910 3.690 3.870 254,048 +0.16(+4.31%)
Jun 16, 2023 3.660 3.890 3.660 3.710 266,103 +0.06(+1.64%)
Jun 15, 2023 3.700 3.753 3.600 3.650 372,990 -1.35(-27.00%)
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%)
Mar 01, 2023 7.240 7.240 7.070 7.080 93,247 -0.15(-2.07%)
Feb 28, 2023 7.310 7.320 7.210 7.230 108,937 -0.08(-1.09%)
Feb 27, 2023 7.260 7.389 6.570 7.310 111,402 -0.02(-0.27%)
Feb 24, 2023 7.330 7.330 7.210 7.330 79,350 -0.03(-0.41%)
Feb 23, 2023 7.390 7.450 7.260 7.360 59,913 +0.05(+0.68%)
Feb 22, 2023 7.120 7.380 7.120 7.310 90,492 +0.12(+1.67%)
Feb 21, 2023 7.410 7.410 7.060 7.190 128,294 -0.21(-2.84%)
Feb 17, 2023 7.340 7.510 7.318 7.400 129,107 +0.07(+0.95%)
Feb 16, 2023 7.260 7.477 7.210 7.330 91,114 +0.03(+0.41%)
Feb 15, 2023 7.240 7.400 7.240 7.300 47,911 +0.04(+0.55%)
Feb 14, 2023 7.340 7.390 7.080 7.260 103,278 -0.07(-0.95%)
Feb 13, 2023 7.320 7.330 7.250 7.330 71,982 +0.05(+0.69%)
Feb 10, 2023 7.180 7.360 7.010 7.280 228,227 +0.09(+1.25%)
Feb 09, 2023 7.220 7.400 7.050 7.190 181,262 +0.11(+1.55%)
Feb 08, 2023 6.950 7.220 6.920 7.080 916,146 +0.13(+1.87%)
Feb 07, 2023 6.880 6.970 6.880 6.950 154,611 +0.00(+0.00%)
Feb 06, 2023 6.710 6.980 6.710 6.950 146,437 +0.13(+1.91%)
Feb 03, 2023 6.810 6.880 6.776 6.820 182,093 -0.05(-0.73%)
Feb 02, 2023 7.000 7.030 6.825 6.870 315,678 +0.07(+1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.