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, 2002 3.810 3.950 3.810 3.950 1,000 +0.12(+3.13%)
May 28, 2002 3.900 3.900 3.830 3.830 6,400 -0.17(-4.25%)
May 27, 2002 3.910 4.000 3.910 4.000 1,200 +0.00(+0.00%)
May 24, 2002 3.910 4.000 3.910 4.000 1,200 +0.04(+0.89%)
May 23, 2002 3.905 4.000 3.905 3.965 15,200 -0.01(-0.13%)
May 22, 2002 4.060 4.060 4.000 3.970 8,600 -0.04(-1.00%)
May 21, 2002 4.010 4.010 4.010 4.010 22,000 +0.00(+0.00%)
May 20, 2002 4.010 4.010 3.900 4.010 22,400 -0.00(-0.01%)
May 17, 2002 4.010 4.010 4.010 4.010 1,000 +0.09(+2.31%)
May 16, 2002 4.060 4.060 3.920 3.920 4,400 -0.14(-3.45%)
May 15, 2002 4.050 4.060 4.000 4.060 58,700 +0.06(+1.50%)
May 14, 2002 3.900 4.090 3.900 4.000 2,700 +0.00(+0.00%)
May 13, 2002 4.050 4.050 4.000 4.000 27,600 -0.05(-1.23%)
May 10, 2002 4.050 4.100 4.050 4.050 7,400 -0.05(-1.22%)
May 09, 2002 4.100 4.100 4.050 4.100 7,800 -0.05(-1.20%)
May 08, 2002 4.080 4.155 4.080 4.150 28,100 +0.05(+1.22%)
May 07, 2002 3.960 4.100 3.960 4.100 8,500 +0.10(+2.50%)
May 06, 2002 4.010 4.100 4.000 4.000 11,000 -0.19(-4.58%)
May 03, 2002 4.260 4.260 3.950 4.192 11,400 -0.11(-2.51%)
May 02, 2002 4.250 4.350 4.150 4.300 44,600 +0.05(+1.18%)
May 01, 2002 4.090 4.250 4.080 4.250 16,800 +0.00(+0.00%)
Apr 30, 2002 4.250 4.253 4.160 4.250 31,100 +0.00(+0.00%)
Apr 29, 2002 4.200 4.250 4.190 4.250 22,900 -0.04(-0.93%)
Apr 26, 2002 4.410 4.410 4.290 4.290 3,200 -0.12(-2.72%)
Apr 25, 2002 4.570 4.570 4.410 4.410 1,400 -0.33(-6.88%)
Apr 24, 2002 5.120 5.120 4.600 4.736 60,800 -0.37(-7.32%)
Apr 23, 2002 4.860 5.110 4.800 5.110 65,100 +0.21(+4.29%)
Apr 22, 2002 5.050 5.050 4.860 4.900 15,700 -0.10(-2.00%)
Apr 19, 2002 4.450 5.100 4.450 5.000 18,700 +0.40(+8.70%)
Apr 18, 2002 4.650 4.650 4.600 4.600 13,500 +0.04(+0.94%)
Apr 17, 2002 4.500 4.600 4.500 4.557 6,400 +0.03(+0.60%)
Apr 16, 2002 4.520 4.530 4.455 4.530 1,300 -0.01(-0.22%)
Apr 15, 2002 4.750 4.750 4.360 4.540 92,000 -0.06(-1.30%)
Apr 12, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 11, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 10, 2002 4.250 4.600 4.220 4.600 2,300 -0.05(-1.08%)
Apr 09, 2002 4.490 4.930 4.490 4.650 900 -0.07(-1.59%)
Apr 08, 2002 4.725 4.725 4.725 4.725 500 -0.03(-0.53%)
Apr 05, 2002 4.250 4.750 4.250 4.750 800 +0.60(+14.46%)
Apr 04, 2002 4.151 4.151 4.150 4.150 600 -0.00(-0.07%)
Apr 03, 2002 4.145 4.630 4.145 4.153 5,600 -0.10(-2.28%)
Apr 02, 2002 4.519 4.519 4.250 4.250 1,900 +0.00(+0.00%)
Apr 01, 2002 4.310 4.500 4.060 4.250 10,900 -0.14(-3.19%)
Mar 29, 2002 4.210 4.390 4.210 4.390 11,600 +0.00(+0.00%)
Mar 28, 2002 4.210 4.390 4.210 4.390 11,600 +0.11(+2.57%)
Mar 27, 2002 4.229 4.280 4.070 4.280 26,100 +0.05(+1.18%)
Mar 26, 2002 4.140 4.239 4.100 4.230 5,700 +0.18(+4.44%)
Mar 25, 2002 4.250 4.250 4.050 4.050 4,400 +0.01(+0.25%)
Mar 22, 2002 4.050 4.200 4.000 4.040 19,000 -0.03(-0.74%)
Mar 21, 2002 3.350 4.440 3.350 4.070 18,700 +0.51(+14.33%)
Mar 20, 2002 3.050 3.560 3.050 3.560 22,000 +0.51(+16.63%)
Mar 19, 2002 3.053 3.053 3.053 3.053 400 -0.00(-0.08%)
Mar 18, 2002 3.055 3.055 3.055 3.055 400 +0.03(+0.83%)
Mar 15, 2002 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Mar 14, 2002 3.100 3.110 3.030 3.030 11,600 -0.02(-0.66%)
Mar 13, 2002 3.050 3.050 3.050 3.050 2,900 +0.03(+0.99%)
Mar 12, 2002 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Mar 11, 2002 3.020 3.020 3.020 3.020 600 +0.00(+0.00%)
Mar 08, 2002 3.020 3.020 3.020 3.020 1,200 +0.00(+0.00%)
Mar 07, 2002 3.020 3.020 3.020 3.020 1,000 -0.09(-2.89%)
Mar 06, 2002 3.000 3.110 3.000 3.110 1,500 +0.01(+0.32%)
Mar 05, 2002 3.050 3.110 3.000 3.100 54,400 +0.05(+1.64%)
Mar 04, 2002 3.150 3.150 3.050 3.050 9,100 -0.10(-3.17%)
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.