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 )

3.890 -0.080 (-2.02%)
Streaming Delayed Price Updated: 1:15 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 (%)
Aug 30, 2013 6.170 6.170 5.710 5.990 0 -0.15(-2.44%)
Aug 29, 2013 6.080 6.140 6.060 6.140 0 +0.05(+0.82%)
Aug 28, 2013 6.130 6.150 5.950 6.090 0 -0.05(-0.81%)
Aug 27, 2013 6.220 6.250 6.130 6.140 0 -0.11(-1.76%)
Aug 26, 2013 6.170 6.280 6.160 6.250 0 +0.10(+1.63%)
Aug 23, 2013 6.090 6.450 6.090 6.150 0 +0.01(+0.16%)
Aug 22, 2013 6.120 6.250 5.970 6.140 0 +0.02(+0.33%)
Aug 21, 2013 6.000 6.180 6.000 6.120 0 +0.11(+1.83%)
Aug 20, 2013 6.020 6.060 5.880 6.010 0 +0.02(+0.33%)
Aug 19, 2013 5.900 6.070 5.900 5.990 0 +0.01(+0.17%)
Aug 16, 2013 6.010 6.070 5.980 5.980 0 -0.06(-0.99%)
Aug 15, 2013 6.150 6.150 5.890 6.040 56,492 -0.19(-3.05%)
Aug 14, 2013 6.040 6.350 6.040 6.230 0 +0.19(+3.15%)
Aug 13, 2013 6.205 6.320 6.015 6.040 34,139 -0.33(-5.18%)
Aug 12, 2013 6.340 6.440 6.240 6.370 43,428 -0.08(-1.24%)
Aug 09, 2013 6.510 6.520 6.370 6.450 29,750 -0.11(-1.68%)
Aug 08, 2013 6.550 6.650 6.480 6.560 63,835 +0.03(+0.46%)
Aug 07, 2013 6.450 6.570 6.430 6.530 65,331 -0.01(-0.15%)
Aug 06, 2013 6.360 6.580 6.280 6.540 140,563 +0.16(+2.51%)
Aug 05, 2013 6.120 6.510 6.110 6.380 142,572 +0.26(+4.25%)
Aug 02, 2013 6.130 6.330 6.070 6.120 84,377 -0.10(-1.61%)
Aug 01, 2013 6.380 6.380 6.060 6.220 140,478 -0.15(-2.35%)
Jul 31, 2013 6.720 6.770 6.360 6.370 0 -0.37(-5.49%)
Jul 30, 2013 6.460 6.750 6.230 6.740 0 +0.53(+8.53%)
Jul 29, 2013 6.420 6.420 5.920 6.210 0 -0.20(-3.12%)
Jul 26, 2013 6.180 6.460 5.920 6.410 0 +0.15(+2.40%)
Jul 25, 2013 6.140 6.330 6.110 6.260 0 +0.09(+1.46%)
Jul 24, 2013 6.340 6.340 6.080 6.170 0 -0.20(-3.14%)
Jul 23, 2013 6.540 6.550 6.350 6.370 0 -0.10(-1.55%)
Jul 22, 2013 6.560 6.660 6.440 6.470 0 -0.11(-1.67%)
Jul 19, 2013 6.580 6.680 6.320 6.580 0 -0.05(-0.75%)
Jul 18, 2013 6.610 6.800 6.610 6.630 0 +0.04(+0.68%)
Jul 17, 2013 6.540 6.750 6.461 6.585 65,070 +0.12(+1.93%)
Jul 16, 2013 6.520 6.550 6.450 6.460 0 -0.09(-1.37%)
Jul 15, 2013 6.420 6.620 6.200 6.550 0 +0.19(+2.99%)
Jul 12, 2013 6.500 6.590 6.270 6.360 0 -0.20(-3.05%)
Jul 11, 2013 6.380 6.580 6.210 6.560 0 +0.29(+4.63%)
Jul 10, 2013 6.190 6.380 6.140 6.270 0 +0.13(+2.12%)
Jul 09, 2013 5.780 6.240 5.770 6.140 0 +0.37(+6.41%)
Jul 08, 2013 5.650 5.850 5.540 5.770 131,561 +0.11(+1.94%)
Jul 05, 2013 5.790 5.949 5.580 5.660 0 -0.02(-0.35%)
Jul 03, 2013 5.570 5.720 5.520 5.680 0 +0.08(+1.43%)
Jul 02, 2013 5.730 5.850 5.540 5.600 0 -0.12(-2.18%)
Jul 01, 2013 5.750 6.000 5.680 5.725 0 +0.06(+1.15%)
Jun 28, 2013 5.690 6.000 5.630 5.660 3,451,808 +0.00(+0.00%)
Jun 27, 2013 5.390 5.840 5.290 5.660 0 +0.61(+12.08%)
Jun 26, 2013 5.140 5.150 4.950 5.050 0 -0.06(-1.17%)
Jun 25, 2013 5.080 5.180 4.980 5.110 0 +0.06(+1.19%)
Jun 24, 2013 5.010 5.220 5.010 5.050 0 -0.05(-0.98%)
Jun 21, 2013 5.080 5.120 4.910 5.100 185,863 +0.04(+0.79%)
Jun 20, 2013 5.110 5.170 5.005 5.060 0 -0.08(-1.56%)
Jun 19, 2013 5.390 5.440 5.140 5.140 0 -0.22(-4.10%)
Jun 18, 2013 4.960 5.510 4.930 5.360 0 +0.42(+8.50%)
Jun 17, 2013 4.990 5.040 4.890 4.940 0 +0.03(+0.61%)
Jun 14, 2013 4.950 4.979 4.840 4.910 0 -0.06(-1.21%)
Jun 13, 2013 4.920 5.020 4.715 4.970 127,975 +0.23(+4.85%)
Jun 12, 2013 4.760 4.900 4.680 4.740 138,216 +0.02(+0.42%)
Jun 11, 2013 4.700 4.740 4.690 4.720 50,648 -0.02(-0.42%)
Jun 10, 2013 4.700 4.760 4.680 4.740 0 +0.04(+0.85%)
Jun 07, 2013 4.790 4.790 4.650 4.700 0 -0.04(-0.84%)
Jun 06, 2013 4.720 4.760 4.660 4.740 70,355 +0.04(+0.85%)
Jun 05, 2013 4.810 4.810 4.650 4.700 0 -0.10(-2.08%)
Jun 04, 2013 4.870 4.870 4.720 4.800 0 -0.06(-1.23%)
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.