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 )

3.860 -0.110 (-2.77%)
Streaming Delayed Price Updated: 12:59 PM 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 (%)
Oct 31, 2011 8.140 8.280 7.910 8.050 143,020 -0.28(-3.36%)
Oct 28, 2011 8.110 8.455 7.850 8.330 144,225 +0.20(+2.46%)
Oct 27, 2011 8.220 8.230 7.890 8.130 176,628 +0.26(+3.30%)
Oct 26, 2011 7.810 8.040 7.550 7.870 158,232 +0.22(+2.88%)
Oct 25, 2011 7.900 7.900 7.420 7.650 180,298 -0.31(-3.89%)
Oct 24, 2011 8.030 8.190 7.840 7.960 111,461 -0.08(-1.00%)
Oct 21, 2011 8.670 8.670 7.580 8.040 204,379 -0.39(-4.63%)
Oct 20, 2011 7.450 8.690 7.330 8.430 297,481 +1.07(+14.54%)
Oct 19, 2011 7.410 7.520 7.280 7.360 73,155 -0.09(-1.21%)
Oct 18, 2011 7.000 7.560 6.830 7.450 100,860 +0.52(+7.50%)
Oct 17, 2011 7.190 7.290 6.920 6.930 77,053 -0.36(-4.94%)
Oct 14, 2011 7.190 7.390 7.140 7.290 97,614 +0.19(+2.68%)
Oct 13, 2011 6.980 7.320 6.940 7.100 103,896 +0.09(+1.28%)
Oct 12, 2011 6.950 7.080 6.930 7.010 98,397 +0.03(+0.43%)
Oct 11, 2011 6.950 7.090 6.830 6.980 90,013 -0.02(-0.29%)
Oct 10, 2011 6.670 7.050 6.660 7.000 110,162 +0.46(+7.03%)
Oct 07, 2011 7.140 7.140 6.480 6.540 120,150 -0.60(-8.40%)
Oct 06, 2011 7.080 7.260 6.970 7.140 115,654 +0.00(+0.00%)
Oct 05, 2011 6.880 7.260 6.820 7.140 70,074 +0.25(+3.63%)
Oct 04, 2011 6.250 7.150 6.230 6.890 189,395 +0.59(+9.37%)
Oct 03, 2011 6.900 7.120 6.280 6.300 99,462 -0.69(-9.87%)
Sep 30, 2011 6.860 7.220 6.860 6.990 98,345 +0.00(+0.00%)
Sep 29, 2011 6.800 7.020 6.690 6.990 62,450 +0.35(+5.27%)
Sep 28, 2011 7.050 7.210 6.550 6.640 85,978 -0.43(-6.08%)
Sep 27, 2011 6.950 7.460 6.710 7.070 112,981 +0.28(+4.12%)
Sep 26, 2011 6.620 6.800 6.410 6.790 60,282 +0.22(+3.35%)
Sep 23, 2011 6.420 6.690 6.330 6.570 63,733 +0.15(+2.34%)
Sep 22, 2011 6.350 6.900 6.280 6.420 108,682 -0.18(-2.73%)
Sep 21, 2011 6.990 7.090 6.580 6.600 69,311 -0.39(-5.58%)
Sep 20, 2011 7.180 7.180 6.940 6.990 99,736 -0.15(-2.10%)
Sep 19, 2011 7.530 7.530 6.970 7.140 95,617 -0.55(-7.15%)
Sep 16, 2011 7.520 7.820 7.431 7.690 124,743 +0.18(+2.40%)
Sep 15, 2011 7.500 7.580 7.400 7.510 33,643 +0.11(+1.49%)
Sep 14, 2011 7.020 7.650 6.980 7.400 54,224 +0.47(+6.78%)
Sep 13, 2011 6.740 7.060 6.600 6.930 142,998 +0.22(+3.28%)
Sep 12, 2011 6.460 6.750 6.460 6.710 51,129 +0.10(+1.51%)
Sep 09, 2011 6.730 6.860 6.470 6.610 74,439 -0.21(-3.08%)
Sep 08, 2011 7.210 7.300 6.810 6.820 36,211 -0.44(-6.06%)
Sep 07, 2011 7.070 7.270 7.000 7.260 55,700 +0.32(+4.61%)
Sep 06, 2011 6.890 7.070 6.790 6.940 65,829 -0.24(-3.34%)
Sep 02, 2011 7.380 7.580 7.080 7.180 65,656 -0.40(-5.28%)
Sep 01, 2011 8.270 8.370 7.430 7.580 61,566 -0.63(-7.67%)
Aug 31, 2011 8.290 8.380 8.020 8.210 44,947 -0.02(-0.24%)
Aug 30, 2011 8.200 8.360 8.080 8.230 45,138 -0.03(-0.36%)
Aug 29, 2011 7.660 8.310 7.550 8.260 46,038 +0.68(+8.97%)
Aug 26, 2011 7.370 7.650 7.260 7.580 30,813 +0.16(+2.16%)
Aug 25, 2011 7.860 7.860 7.340 7.420 48,741 -0.34(-4.38%)
Aug 24, 2011 7.960 8.100 7.550 7.760 38,574 -0.24(-3.00%)
Aug 23, 2011 7.210 8.030 7.200 8.000 77,730 +0.80(+11.11%)
Aug 22, 2011 7.350 7.350 7.040 7.200 26,210 +0.18(+2.56%)
Aug 19, 2011 7.100 7.420 6.990 7.020 72,477 -0.21(-2.90%)
Aug 18, 2011 7.410 7.500 7.130 7.230 74,071 -0.45(-5.86%)
Aug 17, 2011 7.810 7.930 7.000 7.680 40,335 -0.10(-1.29%)
Aug 16, 2011 7.700 7.910 7.540 7.780 64,792 +0.01(+0.13%)
Aug 15, 2011 7.870 8.100 7.650 7.770 69,428 -0.01(-0.13%)
Aug 12, 2011 8.100 8.100 7.430 7.780 76,801 -0.25(-3.11%)
Aug 11, 2011 7.710 8.160 7.630 8.030 94,960 +0.30(+3.88%)
Aug 10, 2011 8.100 8.310 7.710 7.730 115,479 -0.65(-7.76%)
Aug 09, 2011 8.000 8.550 7.550 8.380 133,925 +0.57(+7.30%)
Aug 08, 2011 7.980 8.120 7.745 7.810 121,007 -0.33(-4.05%)
Aug 05, 2011 9.240 9.240 6.700 8.140 538,841 -0.98(-10.75%)
Aug 04, 2011 9.320 9.820 8.805 9.120 82,742 -0.88(-8.80%)
Aug 03, 2011 9.990 10.32 9.660 10.00 54,395 +0.00(+0.00%)
Aug 02, 2011 9.770 10.18 9.740 10.00 114,076 +0.10(+1.01%)
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.