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 )

4.060 +0.090 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2005 10.53 10.68 10.40 10.41 41,155 -0.22(-2.07%)
May 27, 2005 10.86 10.86 10.48 10.63 36,243 -0.33(-3.01%)
May 26, 2005 10.91 11.10 10.88 10.96 161,904 +0.06(+0.55%)
May 25, 2005 10.91 11.00 10.81 10.90 53,847 -0.11(-1.00%)
May 24, 2005 11.04 11.08 10.91 11.01 44,100 +0.06(+0.55%)
May 23, 2005 11.00 11.03 10.85 10.95 59,178 +0.07(+0.64%)
May 20, 2005 10.74 11.05 10.57 10.88 167,505 +0.19(+1.78%)
May 19, 2005 10.94 10.95 10.35 10.69 130,739 -0.11(-1.02%)
May 18, 2005 10.65 10.89 10.58 10.80 85,200 +0.20(+1.89%)
May 17, 2005 10.60 10.61 10.50 10.60 111,124 -0.03(-0.28%)
May 16, 2005 10.65 10.84 10.53 10.63 107,963 +0.02(+0.19%)
May 13, 2005 10.61 11.00 10.43 10.61 179,677 +0.13(+1.24%)
May 12, 2005 10.05 10.79 10.05 10.48 262,991 +0.35(+3.46%)
May 11, 2005 9.950 10.24 9.520 10.13 100,954 +0.23(+2.32%)
May 10, 2005 9.660 9.950 9.560 9.900 79,830 +0.07(+0.71%)
May 09, 2005 9.630 9.940 9.530 9.830 57,967 +0.13(+1.34%)
May 06, 2005 9.560 10.00 9.560 9.700 66,469 +0.04(+0.41%)
May 05, 2005 9.250 9.690 9.050 9.660 118,944 +0.37(+3.98%)
May 04, 2005 9.500 9.700 9.200 9.290 99,429 -0.13(-1.38%)
May 03, 2005 10.72 10.83 9.360 9.420 746,988 +0.17(+1.84%)
May 02, 2005 8.650 9.250 8.400 9.250 34,024 +0.69(+8.06%)
Apr 29, 2005 8.310 8.560 8.040 8.560 33,370 +0.14(+1.66%)
Apr 28, 2005 8.860 8.900 8.170 8.420 123,866 -0.51(-5.71%)
Apr 27, 2005 9.060 9.130 8.860 8.930 38,546 -0.15(-1.65%)
Apr 26, 2005 9.470 9.700 9.080 9.080 26,012 -0.44(-4.62%)
Apr 25, 2005 9.450 9.750 9.450 9.520 55,598 +0.00(+0.00%)
Apr 22, 2005 9.430 9.530 9.320 9.520 81,048 +0.14(+1.49%)
Apr 21, 2005 9.310 9.400 9.110 9.380 98,271 +0.27(+2.96%)
Apr 20, 2005 9.060 9.380 9.050 9.110 72,936 +0.04(+0.50%)
Apr 19, 2005 8.840 9.080 8.760 9.065 63,945 +0.38(+4.32%)
Apr 18, 2005 8.280 8.750 8.260 8.690 87,595 +0.26(+3.08%)
Apr 15, 2005 9.240 9.320 8.260 8.430 161,330 -0.81(-8.77%)
Apr 14, 2005 9.390 9.530 9.200 9.240 127,377 -0.06(-0.65%)
Apr 13, 2005 9.540 9.750 9.300 9.300 40,093 -0.31(-3.23%)
Apr 12, 2005 9.170 9.750 9.170 9.610 74,956 +0.35(+3.78%)
Apr 11, 2005 9.410 9.410 9.150 9.260 50,085 -0.06(-0.64%)
Apr 08, 2005 9.770 9.770 9.320 9.320 26,897 -0.42(-4.31%)
Apr 07, 2005 9.670 9.750 9.540 9.740 24,168 +0.16(+1.67%)
Apr 06, 2005 9.930 9.930 9.510 9.580 64,806 -0.25(-2.54%)
Apr 05, 2005 9.930 10.00 9.610 9.830 120,048 -0.04(-0.41%)
Apr 04, 2005 9.610 9.950 9.590 9.870 191,775 +0.06(+0.61%)
Apr 01, 2005 9.750 9.980 9.500 9.810 96,302 +0.38(+4.03%)
Mar 31, 2005 9.370 9.590 9.260 9.430 87,465 +0.06(+0.64%)
Mar 30, 2005 9.200 9.420 9.200 9.370 24,351 +0.10(+1.08%)
Mar 29, 2005 9.320 9.450 9.270 9.270 36,571 -0.08(-0.86%)
Mar 28, 2005 9.190 9.450 9.110 9.350 52,274 +0.24(+2.63%)
Mar 24, 2005 9.050 9.190 8.750 9.110 116,085 +0.17(+1.90%)
Mar 23, 2005 8.820 8.990 8.620 8.940 24,901 +0.21(+2.41%)
Mar 22, 2005 8.710 8.930 8.680 8.730 37,997 -0.07(-0.80%)
Mar 21, 2005 8.890 9.150 8.680 8.800 243,707 -0.20(-2.22%)
Mar 18, 2005 9.180 9.190 8.750 9.000 614,192 -0.06(-0.66%)
Mar 17, 2005 9.080 9.100 8.750 9.060 29,666 +0.07(+0.78%)
Mar 16, 2005 9.200 9.200 8.940 8.990 165,652 -0.06(-0.66%)
Mar 15, 2005 9.100 9.196 9.000 9.050 91,569 -0.06(-0.66%)
Mar 14, 2005 8.250 9.150 8.250 9.110 91,229 +0.91(+11.10%)
Mar 11, 2005 8.200 8.290 8.200 8.200 50,445 -0.05(-0.61%)
Mar 10, 2005 8.130 8.250 8.130 8.250 68,790 +0.07(+0.86%)
Mar 09, 2005 8.510 8.550 8.180 8.180 86,750 -0.37(-4.33%)
Mar 08, 2005 8.730 8.730 8.390 8.550 44,634 -0.23(-2.62%)
Mar 07, 2005 8.900 9.000 8.590 8.780 37,543 -0.16(-1.79%)
Mar 04, 2005 8.600 9.000 8.490 8.940 53,202 +0.54(+6.43%)
Mar 03, 2005 8.580 8.650 8.240 8.400 40,147 +0.03(+0.36%)
Mar 02, 2005 8.400 8.739 8.370 8.370 25,973 -0.13(-1.53%)
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.