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 )

3.861 -0.109 (-2.75%)
Streaming Delayed Price Updated: 10:35 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, 2005 7.600 7.930 7.510 7.700 85,466 +0.21(+2.80%)
Jan 28, 2005 7.550 7.680 7.260 7.490 39,547 -0.16(-2.09%)
Jan 27, 2005 7.980 7.980 7.650 7.650 48,529 -0.25(-3.16%)
Jan 26, 2005 7.480 8.050 7.350 7.900 50,838 +0.13(+1.67%)
Jan 25, 2005 7.950 8.020 7.530 7.770 57,759 -0.17(-2.14%)
Jan 24, 2005 8.020 8.020 7.840 7.940 30,834 +0.09(+1.15%)
Jan 21, 2005 7.960 8.010 7.740 7.850 124,515 +0.01(+0.13%)
Jan 20, 2005 7.700 8.010 7.640 7.840 123,420 -0.05(-0.63%)
Jan 19, 2005 7.780 7.950 7.660 7.890 68,020 +0.31(+4.09%)
Jan 18, 2005 7.250 7.660 7.090 7.580 34,733 +0.32(+4.41%)
Jan 14, 2005 7.190 7.330 7.130 7.260 26,230 +0.02(+0.28%)
Jan 13, 2005 7.480 7.480 6.950 7.240 74,310 +0.10(+1.40%)
Jan 12, 2005 7.060 7.150 6.810 7.140 60,812 +0.08(+1.13%)
Jan 11, 2005 7.210 7.250 7.020 7.060 98,826 -0.23(-3.16%)
Jan 10, 2005 7.120 7.290 6.800 7.290 35,790 +0.20(+2.82%)
Jan 07, 2005 7.410 7.410 6.980 7.090 58,179 -0.16(-2.21%)
Jan 06, 2005 7.410 7.410 7.130 7.250 64,408 -0.05(-0.68%)
Jan 05, 2005 7.260 7.470 6.990 7.300 91,394 +0.01(+0.14%)
Jan 04, 2005 7.700 7.930 7.240 7.290 127,408 -0.31(-4.08%)
Jan 03, 2005 7.490 7.650 7.250 7.600 56,481 +0.04(+0.53%)
Dec 31, 2004 7.540 7.610 7.460 7.560 61,900 +0.09(+1.20%)
Dec 30, 2004 7.750 7.920 7.460 7.470 23,500 -0.38(-4.84%)
Dec 29, 2004 7.900 7.910 7.810 7.850 17,800 -0.05(-0.63%)
Dec 28, 2004 7.690 7.950 7.690 7.900 24,400 +0.03(+0.38%)
Dec 27, 2004 7.890 7.900 7.800 7.870 18,500 -0.03(-0.38%)
Dec 23, 2004 7.900 7.990 7.810 7.900 16,300 +0.00(+0.00%)
Dec 22, 2004 7.940 8.000 7.800 7.900 36,500 -0.05(-0.63%)
Dec 21, 2004 7.690 8.000 7.610 7.950 42,300 +0.36(+4.74%)
Dec 20, 2004 7.400 7.630 7.400 7.590 53,400 +0.00(+0.00%)
Dec 17, 2004 7.650 7.790 7.490 7.590 51,200 -0.17(-2.19%)
Dec 16, 2004 7.490 7.800 7.490 7.760 46,200 +0.07(+0.91%)
Dec 15, 2004 7.570 7.770 7.500 7.690 53,100 +0.02(+0.26%)
Dec 14, 2004 7.750 7.790 7.520 7.670 69,100 -0.10(-1.29%)
Dec 13, 2004 7.780 7.780 7.500 7.770 47,500 -0.01(-0.13%)
Dec 10, 2004 7.540 7.800 7.290 7.780 42,300 +0.29(+3.89%)
Dec 09, 2004 7.230 7.520 6.900 7.489 69,500 +0.43(+6.08%)
Dec 08, 2004 6.850 7.090 6.850 7.060 16,000 +0.22(+3.22%)
Dec 07, 2004 6.820 6.990 6.820 6.840 24,300 -0.12(-1.72%)
Dec 06, 2004 6.950 7.110 6.820 6.960 20,100 -0.09(-1.28%)
Dec 03, 2004 7.180 7.240 7.050 7.050 30,500 -0.43(-5.75%)
Dec 02, 2004 7.130 7.480 7.130 7.480 20,500 +0.25(+3.46%)
Dec 01, 2004 7.080 7.300 6.870 7.230 42,500 +0.18(+2.55%)
Nov 30, 2004 6.710 7.120 6.710 7.050 51,700 -0.05(-0.70%)
Nov 29, 2004 7.120 7.120 6.880 7.100 19,900 +0.00(+0.00%)
Nov 26, 2004 7.210 7.210 6.960 7.100 7,300 -0.10(-1.39%)
Nov 24, 2004 7.095 7.210 6.830 7.200 28,300 +0.11(+1.55%)
Nov 23, 2004 7.070 7.300 6.990 7.090 25,200 -0.01(-0.14%)
Nov 22, 2004 7.010 7.160 7.000 7.100 28,300 +0.11(+1.57%)
Nov 19, 2004 7.020 7.220 6.920 6.990 31,000 -0.23(-3.19%)
Nov 18, 2004 7.000 7.290 6.810 7.220 44,100 +0.15(+2.12%)
Nov 17, 2004 6.940 7.240 6.840 7.070 51,800 +0.24(+3.51%)
Nov 16, 2004 6.630 7.300 6.440 6.830 97,100 +0.15(+2.25%)
Nov 15, 2004 6.550 6.740 6.380 6.680 113,000 +0.15(+2.30%)
Nov 12, 2004 6.300 6.530 6.130 6.530 29,400 +0.20(+3.16%)
Nov 11, 2004 6.000 6.330 6.000 6.330 18,900 +0.09(+1.44%)
Nov 10, 2004 6.200 6.340 6.020 6.240 44,200 +0.11(+1.79%)
Nov 09, 2004 5.920 6.130 5.920 6.130 35,300 +0.00(+0.00%)
Nov 08, 2004 6.100 6.200 5.920 6.130 48,300 +0.21(+3.55%)
Nov 05, 2004 6.030 6.110 5.810 5.920 24,800 -0.13(-2.15%)
Nov 04, 2004 5.840 6.150 5.640 6.050 61,600 +0.29(+5.03%)
Nov 03, 2004 5.180 5.770 5.160 5.760 127,800 +0.69(+13.61%)
Nov 02, 2004 5.025 5.110 4.990 5.070 35,600 -0.06(-1.17%)
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.