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 )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2015 5.080 5.090 4.815 4.840 204,736 -0.29(-5.65%)
Apr 29, 2015 5.210 5.290 5.130 5.130 111,901 -0.11(-2.10%)
Apr 28, 2015 5.190 5.320 5.160 5.240 68,007 +0.07(+1.35%)
Apr 27, 2015 5.190 5.260 5.110 5.170 111,368 -0.03(-0.58%)
Apr 24, 2015 5.230 5.360 5.180 5.200 48,570 -0.01(-0.19%)
Apr 23, 2015 5.240 5.355 5.130 5.210 75,766 -0.03(-0.57%)
Apr 22, 2015 5.250 5.320 5.200 5.240 115,762 -0.02(-0.38%)
Apr 21, 2015 5.270 5.440 5.250 5.260 51,566 -0.01(-0.19%)
Apr 20, 2015 5.350 5.380 5.250 5.270 85,018 +0.02(+0.38%)
Apr 17, 2015 5.310 5.360 5.160 5.250 74,498 -0.10(-1.87%)
Apr 16, 2015 5.380 5.530 5.310 5.350 74,340 -0.02(-0.37%)
Apr 15, 2015 5.370 5.500 5.220 5.370 81,515 +0.05(+0.94%)
Apr 14, 2015 5.450 5.510 5.220 5.320 124,742 -0.13(-2.39%)
Apr 13, 2015 5.780 5.800 5.395 5.450 88,457 -0.33(-5.71%)
Apr 10, 2015 5.860 5.990 5.770 5.780 50,066 -0.10(-1.70%)
Apr 09, 2015 6.060 6.090 5.830 5.880 60,144 -0.17(-2.81%)
Apr 08, 2015 6.000 6.180 6.000 6.050 23,859 +0.05(+0.83%)
Apr 07, 2015 6.140 6.260 6.000 6.000 71,180 -0.14(-2.28%)
Apr 06, 2015 6.100 6.285 6.100 6.140 32,084 +0.01(+0.16%)
Apr 02, 2015 6.130 6.130 6.130 6.130 38,100 -0.03(-0.49%)
Apr 01, 2015 6.080 6.180 6.010 6.160 43,822 +0.02(+0.33%)
Mar 31, 2015 6.190 6.250 6.100 6.140 38,102 -0.11(-1.76%)
Mar 30, 2015 6.190 6.300 6.180 6.250 53,356 +0.07(+1.13%)
Mar 27, 2015 6.340 6.380 6.120 6.180 39,160 -0.18(-2.83%)
Mar 26, 2015 6.310 6.400 6.220 6.360 41,931 +0.05(+0.79%)
Mar 25, 2015 6.580 6.600 6.280 6.310 38,431 -0.25(-3.81%)
Mar 24, 2015 6.430 6.600 6.430 6.560 32,767 +0.10(+1.55%)
Mar 23, 2015 6.560 6.650 6.425 6.460 57,428 -0.10(-1.52%)
Mar 20, 2015 6.560 6.600 6.450 6.560 73,665 +0.01(+0.15%)
Mar 19, 2015 6.500 6.600 6.500 6.550 55,014 +0.00(+0.00%)
Mar 18, 2015 6.520 6.650 6.520 6.550 38,018 -0.01(-0.15%)
Mar 17, 2015 6.580 6.700 6.540 6.560 29,376 -0.06(-0.91%)
Mar 16, 2015 6.730 6.790 6.610 6.620 27,051 -0.12(-1.78%)
Mar 13, 2015 6.660 6.750 6.660 6.740 23,972 +0.04(+0.60%)
Mar 12, 2015 6.650 6.800 6.620 6.700 56,577 +0.06(+0.90%)
Mar 11, 2015 6.670 6.760 6.580 6.640 39,997 -0.03(-0.45%)
Mar 10, 2015 6.580 6.770 6.580 6.670 24,021 -0.06(-0.89%)
Mar 09, 2015 6.610 6.850 6.610 6.730 30,927 +0.13(+1.97%)
Mar 06, 2015 6.720 6.960 6.590 6.600 71,936 -0.20(-2.94%)
Mar 05, 2015 6.820 6.880 6.780 6.800 51,080 +0.00(+0.00%)
Mar 04, 2015 6.990 7.050 6.790 6.800 31,714 -0.19(-2.72%)
Mar 03, 2015 6.930 7.030 6.870 6.990 20,509 +0.03(+0.43%)
Mar 02, 2015 6.880 7.040 6.880 6.960 20,531 +0.10(+1.46%)
Feb 27, 2015 6.930 7.010 6.840 6.860 35,610 -0.06(-0.87%)
Feb 26, 2015 6.900 7.050 6.890 6.920 29,027 +0.04(+0.58%)
Feb 25, 2015 6.900 6.990 6.860 6.880 38,561 -0.02(-0.29%)
Feb 24, 2015 6.940 7.080 6.900 6.900 40,265 -0.06(-0.86%)
Feb 23, 2015 6.990 6.990 6.830 6.960 56,609 -0.04(-0.57%)
Feb 20, 2015 7.160 7.220 7.000 7.000 30,861 -0.14(-1.96%)
Feb 19, 2015 7.140 7.450 7.070 7.140 64,971 -0.04(-0.56%)
Feb 18, 2015 7.170 7.210 7.090 7.180 26,728 +0.04(+0.56%)
Feb 17, 2015 7.090 7.400 7.010 7.140 88,788 +0.10(+1.42%)
Feb 13, 2015 6.930 7.040 7.040 7.040 44,600 +0.07(+1.00%)
Feb 12, 2015 6.930 7.000 6.900 6.970 43,857 +0.07(+1.01%)
Feb 11, 2015 6.880 6.910 6.830 6.900 38,139 +0.02(+0.29%)
Feb 10, 2015 6.710 6.940 6.590 6.880 61,703 +0.24(+3.61%)
Feb 09, 2015 6.810 6.950 6.590 6.640 41,359 -0.21(-3.07%)
Feb 06, 2015 6.780 6.950 6.106 6.850 65,374 +0.07(+1.03%)
Feb 05, 2015 6.200 6.820 5.590 6.780 60,077 -0.11(-1.60%)
Feb 04, 2015 6.900 6.900 6.690 6.890 64,009 -0.03(-0.43%)
Feb 03, 2015 6.670 7.010 6.670 6.920 44,488 +0.25(+3.75%)
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.