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: 4:00 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 (%)
Sep 28, 2012 6.100 6.140 6.010 6.110 35,901 -0.02(-0.33%)
Sep 27, 2012 6.150 6.180 6.030 6.130 46,440 +0.02(+0.33%)
Sep 26, 2012 6.110 6.170 5.950 6.110 47,980 +0.05(+0.83%)
Sep 25, 2012 6.500 6.500 6.030 6.060 77,765 -0.42(-6.48%)
Sep 24, 2012 6.600 6.740 6.450 6.480 50,808 -0.17(-2.56%)
Sep 21, 2012 6.510 6.700 6.310 6.650 228,833 +0.32(+5.06%)
Sep 20, 2012 6.230 6.350 6.000 6.330 26,193 +0.06(+0.96%)
Sep 19, 2012 6.400 6.500 6.200 6.270 49,640 -0.12(-1.88%)
Sep 18, 2012 6.360 6.410 6.280 6.390 47,075 +0.02(+0.31%)
Sep 17, 2012 6.280 6.380 6.260 6.370 18,764 +0.03(+0.47%)
Sep 14, 2012 6.250 6.400 6.120 6.340 95,645 +0.14(+2.26%)
Sep 13, 2012 6.000 6.250 5.930 6.200 61,042 +0.19(+3.16%)
Sep 12, 2012 6.000 6.080 5.931 6.010 27,460 +0.01(+0.17%)
Sep 11, 2012 5.860 6.330 5.860 6.000 60,432 +0.16(+2.74%)
Sep 10, 2012 5.860 6.000 5.810 5.840 40,135 -0.14(-2.34%)
Sep 07, 2012 6.340 6.340 5.860 5.980 93,139 -0.30(-4.78%)
Sep 06, 2012 6.300 6.430 5.840 6.280 85,360 -0.02(-0.32%)
Sep 05, 2012 6.300 6.350 6.200 6.300 54,077 +0.07(+1.12%)
Sep 04, 2012 6.170 6.230 5.980 6.230 39,236 +0.03(+0.48%)
Aug 31, 2012 6.330 6.330 6.130 6.200 44,142 -0.04(-0.64%)
Aug 30, 2012 6.360 6.360 6.220 6.240 12,499 -0.16(-2.50%)
Aug 29, 2012 6.320 6.400 6.260 6.400 35,671 +0.05(+0.79%)
Aug 27, 2012 6.450 6.500 6.230 6.350 31,948 -0.08(-1.24%)
Aug 24, 2012 6.160 6.450 6.160 6.430 33,527 +0.23(+3.71%)
Aug 23, 2012 6.300 6.300 6.050 6.200 52,984 -0.13(-2.05%)
Aug 22, 2012 6.260 6.450 6.220 6.330 28,167 +0.04(+0.64%)
Aug 21, 2012 6.250 6.480 6.250 6.290 66,770 +0.09(+1.45%)
Aug 20, 2012 6.100 6.220 6.050 6.200 25,370 +0.02(+0.32%)
Aug 17, 2012 5.960 6.250 5.860 6.180 47,118 +0.20(+3.34%)
Aug 16, 2012 5.830 6.000 5.760 5.980 26,187 +0.16(+2.75%)
Aug 15, 2012 5.650 5.930 5.510 5.820 36,158 +0.15(+2.65%)
Aug 14, 2012 5.860 5.928 5.590 5.670 77,884 -0.15(-2.58%)
Aug 13, 2012 6.060 6.180 5.750 5.820 30,936 -0.27(-4.43%)
Aug 10, 2012 6.100 6.150 5.970 6.090 21,064 -0.03(-0.49%)
Aug 09, 2012 6.030 6.180 6.030 6.120 36,633 +0.05(+0.82%)
Aug 08, 2012 5.980 6.180 5.930 6.070 54,026 +0.03(+0.50%)
Aug 07, 2012 5.700 6.100 5.670 6.040 104,363 +0.42(+7.47%)
Aug 06, 2012 5.400 5.710 5.300 5.620 90,114 +0.21(+3.88%)
Aug 03, 2012 5.230 5.490 5.200 5.410 100,801 +0.31(+6.08%)
Aug 02, 2012 5.400 5.400 5.100 5.100 149,882 -0.30(-5.56%)
Aug 01, 2012 5.510 5.780 5.400 5.400 170,725 -0.47(-8.01%)
Jul 31, 2012 6.150 6.220 5.810 5.870 75,729 -0.32(-5.17%)
Jul 30, 2012 6.180 6.280 6.100 6.190 80,929 +0.00(+0.00%)
Jul 27, 2012 5.780 6.200 5.680 6.190 99,906 +0.42(+7.28%)
Jul 26, 2012 5.940 6.000 5.530 5.770 134,018 -0.06(-1.03%)
Jul 25, 2012 5.990 6.080 5.790 5.830 70,159 -0.08(-1.35%)
Jul 24, 2012 6.260 6.260 5.890 5.910 46,791 -0.30(-4.83%)
Jul 23, 2012 6.120 6.303 5.870 6.210 161,685 +0.04(+0.65%)
Jul 20, 2012 6.290 6.360 6.130 6.170 80,552 -0.22(-3.44%)
Jul 19, 2012 6.560 6.560 6.280 6.390 56,118 -0.14(-2.14%)
Jul 18, 2012 6.540 6.650 6.340 6.530 71,723 -0.01(-0.15%)
Jul 17, 2012 6.640 6.730 6.480 6.540 52,230 -0.06(-0.91%)
Jul 16, 2012 6.450 6.680 6.450 6.600 64,483 +0.15(+2.33%)
Jul 13, 2012 6.830 6.990 6.260 6.450 165,968 -0.38(-5.56%)
Jul 12, 2012 6.840 6.875 6.710 6.830 58,159 -0.10(-1.44%)
Jul 11, 2012 7.010 7.070 6.850 6.930 76,268 -0.04(-0.57%)
Jul 10, 2012 7.340 7.340 6.940 6.970 45,019 -0.28(-3.86%)
Jul 09, 2012 7.230 7.400 7.150 7.250 68,273 -0.04(-0.48%)
Jul 06, 2012 7.570 7.590 7.240 7.285 59,843 -0.41(-5.27%)
Jul 05, 2012 7.790 7.860 7.620 7.690 46,067 -0.14(-1.79%)
Jul 03, 2012 7.670 7.830 7.545 7.830 43,931 +0.16(+2.09%)
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.