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 )

3.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 30, 2020 5.300 5.305 5.250 5.280 28,700 -0.02(-0.38%)
Oct 29, 2020 5.230 5.390 5.150 5.300 108,256 +0.03(+0.57%)
Oct 28, 2020 5.290 5.320 5.240 5.270 59,851 -0.03(-0.57%)
Oct 27, 2020 5.320 5.390 5.100 5.300 265,525 -0.30(-5.36%)
Oct 26, 2020 5.760 5.800 5.570 5.600 25,421 -0.29(-4.92%)
Oct 23, 2020 5.980 5.980 5.780 5.890 31,000 -0.01(-0.17%)
Oct 22, 2020 5.790 5.940 5.736 5.900 30,982 +0.17(+2.97%)
Oct 21, 2020 5.570 5.810 5.560 5.730 22,286 +0.18(+3.24%)
Oct 20, 2020 5.560 5.685 5.374 5.550 25,472 +0.05(+0.91%)
Oct 19, 2020 5.600 5.669 5.480 5.500 20,255 -0.11(-1.96%)
Oct 16, 2020 5.500 5.710 5.500 5.610 31,400 +0.06(+1.08%)
Oct 15, 2020 5.350 5.580 5.300 5.550 30,992 +0.15(+2.78%)
Oct 14, 2020 5.615 5.620 5.355 5.400 29,900 -0.09(-1.64%)
Oct 13, 2020 5.560 5.670 5.370 5.490 43,638 -0.12(-2.14%)
Oct 12, 2020 5.570 5.640 5.460 5.610 40,445 +0.11(+2.00%)
Oct 09, 2020 5.350 5.500 5.280 5.500 28,600 +0.14(+2.61%)
Oct 08, 2020 5.500 5.500 5.120 5.360 98,018 -0.06(-1.11%)
Oct 07, 2020 5.330 5.570 5.300 5.420 70,437 +0.14(+2.65%)
Oct 06, 2020 5.620 5.780 5.260 5.280 62,200 -0.28(-5.04%)
Oct 05, 2020 5.420 5.640 5.420 5.560 28,990 +0.12(+2.21%)
Oct 02, 2020 5.500 5.670 4.960 5.440 48,100 -0.16(-2.86%)
Oct 01, 2020 5.540 5.670 5.479 5.600 36,056 +0.09(+1.63%)
Sep 30, 2020 5.720 5.810 5.500 5.510 23,971 -0.21(-3.67%)
Sep 29, 2020 5.770 5.770 5.700 5.720 12,067 -0.07(-1.21%)
Sep 28, 2020 5.510 5.850 5.510 5.790 46,326 +0.30(+5.46%)
Sep 25, 2020 5.280 5.500 5.270 5.490 29,700 +0.17(+3.20%)
Sep 24, 2020 5.300 5.400 5.110 5.320 61,686 +0.00(+0.00%)
Sep 23, 2020 5.870 5.960 5.310 5.320 75,361 -0.59(-9.98%)
Sep 22, 2020 5.940 5.980 5.810 5.910 32,343 -0.05(-0.84%)
Sep 21, 2020 6.460 6.540 5.950 5.960 70,218 -0.56(-8.59%)
Sep 18, 2020 6.540 6.636 6.330 6.520 265,900 +0.09(+1.40%)
Sep 17, 2020 6.180 6.640 6.120 6.430 116,266 +0.19(+3.04%)
Sep 16, 2020 6.270 6.280 6.100 6.240 57,630 -0.10(-1.58%)
Sep 15, 2020 6.450 6.450 6.315 6.340 45,068 +0.04(+0.63%)
Sep 14, 2020 6.140 6.370 6.140 6.300 50,463 +0.25(+4.13%)
Sep 11, 2020 6.100 6.420 5.950 6.050 116,700 +0.16(+2.72%)
Sep 10, 2020 6.240 6.300 5.810 5.890 95,350 -0.20(-3.28%)
Sep 09, 2020 6.240 6.274 6.040 6.090 54,954 -0.08(-1.30%)
Sep 08, 2020 6.200 6.340 6.110 6.170 44,353 -0.09(-1.44%)
Sep 04, 2020 6.430 6.430 6.180 6.260 49,900 -0.05(-0.79%)
Sep 03, 2020 6.560 6.560 6.200 6.310 65,006 -0.23(-3.52%)
Sep 02, 2020 6.470 6.650 6.320 6.540 100,064 +0.16(+2.51%)
Sep 01, 2020 6.060 6.410 6.060 6.380 94,763 +0.38(+6.33%)
Aug 31, 2020 6.200 6.217 5.960 6.000 81,164 -0.01(-0.17%)
Aug 28, 2020 6.020 6.060 5.610 6.010 31,400 +0.05(+0.84%)
Aug 27, 2020 6.120 6.190 5.960 5.960 25,051 -0.13(-2.13%)
Aug 26, 2020 6.120 6.200 6.090 6.090 47,033 -0.02(-0.33%)
Aug 25, 2020 5.920 6.195 5.900 6.110 91,798 +0.20(+3.38%)
Aug 24, 2020 5.820 6.070 5.790 5.910 91,863 +0.09(+1.55%)
Aug 21, 2020 5.850 5.870 5.750 5.820 42,300 -0.03(-0.51%)
Aug 20, 2020 5.930 5.970 5.780 5.850 21,117 -0.15(-2.50%)
Aug 19, 2020 5.950 6.050 5.905 6.000 27,235 +0.05(+0.84%)
Aug 18, 2020 6.090 6.090 5.910 5.950 33,159 -0.10(-1.65%)
Aug 17, 2020 6.000 6.120 5.960 6.050 54,565 +0.07(+1.17%)
Aug 14, 2020 5.750 5.980 5.700 5.980 46,400 +0.26(+4.55%)
Aug 13, 2020 5.770 5.890 5.690 5.720 32,679 -0.09(-1.55%)
Aug 12, 2020 5.950 5.970 5.790 5.810 47,271 -0.07(-1.19%)
Aug 11, 2020 5.970 6.050 5.840 5.880 58,573 -0.05(-0.84%)
Aug 10, 2020 5.880 6.050 5.880 5.930 28,001 +0.10(+1.72%)
Aug 07, 2020 5.650 5.920 5.650 5.830 32,200 +0.16(+2.82%)
Aug 06, 2020 5.670 5.675 5.610 5.670 19,767 +0.01(+0.18%)
Aug 05, 2020 5.980 6.055 5.640 5.660 53,121 -0.24(-4.07%)
Aug 04, 2020 5.890 5.990 5.850 5.900 35,535 -0.03(-0.51%)
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.