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 )

3.875 -0.095 (-2.39%)
Streaming Delayed Price Updated: 1:41 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 (%)
Dec 31, 2015 4.780 4.710 4.710 4.710 42,900 -0.08(-1.67%)
Dec 30, 2015 4.850 4.850 4.780 4.790 10,751 -0.06(-1.24%)
Dec 29, 2015 4.750 4.850 4.750 4.850 3,956 +0.15(+3.19%)
Dec 28, 2015 4.700 4.830 4.620 4.700 368,405 -0.07(-1.47%)
Dec 24, 2015 4.730 4.770 4.770 4.770 1,600 +0.02(+0.42%)
Dec 23, 2015 4.800 4.880 4.720 4.750 5,932 +0.01(+0.21%)
Dec 22, 2015 4.480 4.810 4.480 4.740 21,828 +0.25(+5.57%)
Dec 21, 2015 4.600 4.860 4.460 4.490 68,060 -0.24(-5.07%)
Dec 18, 2015 5.120 5.120 4.700 4.730 48,515 -0.14(-2.97%)
Dec 17, 2015 4.940 5.170 4.850 4.875 11,873 -0.00(-0.10%)
Dec 16, 2015 5.040 5.110 4.850 4.880 9,409 +0.00(+0.00%)
Dec 15, 2015 4.950 5.160 4.850 4.880 52,230 -0.16(-3.17%)
Dec 14, 2015 5.090 5.150 5.020 5.040 17,544 +0.06(+1.20%)
Dec 11, 2015 4.910 5.110 4.910 4.980 9,656 -0.08(-1.58%)
Dec 10, 2015 5.120 5.150 4.915 5.060 17,006 +0.01(+0.20%)
Dec 09, 2015 5.119 5.140 5.020 5.050 7,400 -0.02(-0.39%)
Dec 08, 2015 5.040 5.130 5.020 5.070 13,385 +0.05(+1.00%)
Dec 07, 2015 5.040 5.180 4.980 5.020 8,644 -0.02(-0.40%)
Dec 04, 2015 5.080 5.170 5.010 5.040 6,923 -0.01(-0.20%)
Dec 03, 2015 5.080 5.110 4.990 5.050 22,326 +0.02(+0.40%)
Dec 02, 2015 5.020 5.100 5.010 5.030 11,535 +0.04(+0.80%)
Dec 01, 2015 5.010 5.030 4.960 4.990 2,406 +0.02(+0.40%)
Nov 30, 2015 5.000 5.040 4.910 4.970 23,223 -0.06(-1.19%)
Nov 27, 2015 4.775 5.040 4.775 5.030 3,206 +0.02(+0.40%)
Nov 25, 2015 4.980 5.010 5.010 5.010 4,800 +0.01(+0.20%)
Nov 24, 2015 4.840 5.020 4.840 5.000 5,073 -0.02(-0.40%)
Nov 23, 2015 4.850 5.030 4.850 5.020 18,415 +0.06(+1.21%)
Nov 20, 2015 4.790 5.020 4.680 4.960 58,319 -0.03(-0.60%)
Nov 19, 2015 4.704 5.050 4.704 4.990 18,272 +0.13(+2.67%)
Nov 18, 2015 4.760 5.010 4.760 4.860 45,449 +0.10(+2.10%)
Nov 17, 2015 4.720 4.990 4.650 4.760 17,779 -0.04(-0.83%)
Nov 16, 2015 4.890 4.960 4.710 4.800 19,088 -0.16(-3.23%)
Nov 13, 2015 4.770 5.080 4.660 4.960 22,336 +0.13(+2.69%)
Nov 12, 2015 4.930 4.930 4.730 4.830 25,361 -0.16(-3.21%)
Nov 11, 2015 5.110 5.120 4.940 4.990 5,999 -0.04(-0.80%)
Nov 10, 2015 5.050 5.130 4.800 5.030 37,289 -0.13(-2.52%)
Nov 09, 2015 5.080 5.200 5.080 5.160 6,327 -0.04(-0.77%)
Nov 06, 2015 5.150 5.270 5.120 5.200 6,573 -0.03(-0.57%)
Nov 05, 2015 5.220 5.230 5.178 5.230 3,779 -0.11(-2.06%)
Nov 04, 2015 5.300 5.350 5.279 5.340 33,242 +0.11(+2.10%)
Nov 03, 2015 5.400 5.400 4.820 5.230 51,992 +0.15(+2.95%)
Nov 02, 2015 4.930 5.120 4.930 5.080 7,906 +0.18(+3.67%)
Oct 30, 2015 4.910 4.920 4.880 4.900 8,258 +0.08(+1.66%)
Oct 29, 2015 4.799 4.840 4.799 4.820 3,309 -0.01(-0.21%)
Oct 28, 2015 4.880 5.010 4.750 4.830 30,532 -0.05(-1.02%)
Oct 27, 2015 5.060 5.060 4.830 4.880 26,517 -0.14(-2.79%)
Oct 26, 2015 5.150 5.160 4.960 5.020 14,552 -0.14(-2.71%)
Oct 23, 2015 5.400 5.400 5.140 5.160 12,962 -0.09(-1.71%)
Oct 22, 2015 5.140 5.460 5.130 5.250 58,917 +0.16(+3.14%)
Oct 21, 2015 5.150 5.200 5.060 5.090 13,632 -0.04(-0.78%)
Oct 20, 2015 5.071 5.180 5.071 5.130 14,586 +0.03(+0.59%)
Oct 19, 2015 5.010 5.130 4.970 5.100 14,204 +0.01(+0.20%)
Oct 16, 2015 5.000 5.100 4.930 5.090 14,602 +0.00(+0.00%)
Oct 15, 2015 4.960 5.090 4.930 5.090 16,325 +0.14(+2.83%)
Oct 14, 2015 5.020 5.090 4.950 4.950 7,719 -0.08(-1.59%)
Oct 13, 2015 5.090 5.110 5.030 5.030 3,561 -0.01(-0.20%)
Oct 12, 2015 5.110 5.120 4.980 5.040 7,273 -0.06(-1.18%)
Oct 09, 2015 5.060 5.130 5.050 5.100 13,046 +0.00(+0.00%)
Oct 08, 2015 4.620 5.150 4.620 5.100 7,764 +0.03(+0.59%)
Oct 07, 2015 5.010 5.150 4.990 5.070 17,789 +0.09(+1.81%)
Oct 06, 2015 4.890 5.070 4.890 4.980 19,867 -0.06(-1.19%)
Oct 05, 2015 4.950 5.130 4.950 5.040 12,297 +0.11(+2.23%)
Oct 02, 2015 4.850 4.930 4.770 4.930 14,424 +0.04(+0.82%)
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.